MidWestOne Financial Group Inc NASDAQ:MOFG Historical Prices

Below are the 3959 trading days of historical prices for MOFG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3959	NASDAQ	MOFG	Tue, Mar 5, 2024	22.15	22.81	22.15	22.81
3958	NASDAQ	MOFG	Mon, Mar 4, 2024	22.88	23.25	22.03	22.13
3957	NASDAQ	MOFG	Fri, Mar 1, 2024	22.86	23.45	22.03	22.63
3956	NASDAQ	MOFG	Thu, Feb 29, 2024	22.96	24.09	22.60	22.92
3955	NASDAQ	MOFG	Wed, Feb 28, 2024	22.71	23.78	22.66	22.66
3954	NASDAQ	MOFG	Tue, Feb 27, 2024	23.25	23.57	22.85	22.85
3953	NASDAQ	MOFG	Mon, Feb 26, 2024	23.13	23.45	22.95	23.05
3952	NASDAQ	MOFG	Fri, Feb 23, 2024	23.09	23.56	22.90	23.23
3951	NASDAQ	MOFG	Thu, Feb 22, 2024	23.09	23.65	22.64	23.09
3950	NASDAQ	MOFG	Wed, Feb 21, 2024	23.38	23.46	23.01	23.20
3949	NASDAQ	MOFG	Tue, Feb 20, 2024	23.64	24.32	23.18	23.24
3948	NASDAQ	MOFG	Fri, Feb 16, 2024	24.24	24.95	23.81	24.05
3947	NASDAQ	MOFG	Thu, Feb 15, 2024	24.14	24.49	23.57	24.48
3946	NASDAQ	MOFG	Wed, Feb 14, 2024	22.71	23.72	22.54	23.06
3945	NASDAQ	MOFG	Tue, Feb 13, 2024	23.74	24.35	22.29	22.46
3944	NASDAQ	MOFG	Mon, Feb 12, 2024	23.88	24.84	23.88	24.41
3943	NASDAQ	MOFG	Fri, Feb 9, 2024	25.69	25.69	23.59	23.98
3942	NASDAQ	MOFG	Thu, Feb 8, 2024	23.13	23.92	23.13	23.60
3941	NASDAQ	MOFG	Wed, Feb 7, 2024	23.12	23.70	22.60	23.30
3940	NASDAQ	MOFG	Tue, Feb 6, 2024	23.89	24.34	23.28	23.49
3939	NASDAQ	MOFG	Mon, Feb 5, 2024	24.30	25.19	23.79	23.98
3938	NASDAQ	MOFG	Fri, Feb 2, 2024	24.50	25.33	24.50	24.70
3937	NASDAQ	MOFG	Thu, Feb 1, 2024	25.70	25.70	24.39	24.99
3936	NASDAQ	MOFG	Wed, Jan 31, 2024	26.29	26.38	24.65	25.50
3935	NASDAQ	MOFG	Tue, Jan 30, 2024	25.79	26.48	25.79	26.32
3934	NASDAQ	MOFG	Mon, Jan 29, 2024	26.59	26.66	25.65	25.99
3933	NASDAQ	MOFG	Fri, Jan 26, 2024	26.75	26.75	26.19	26.29
3932	NASDAQ	MOFG	Thu, Jan 25, 2024	26.58	26.85	26.02	26.83
3931	NASDAQ	MOFG	Wed, Jan 24, 2024	26.43	26.48	25.92	26.15
3930	NASDAQ	MOFG	Tue, Jan 23, 2024	26.81	26.81	25.58	26.00
3929	NASDAQ	MOFG	Mon, Jan 22, 2024	25.47	26.49	25.47	26.49
3928	NASDAQ	MOFG	Fri, Jan 19, 2024	25.13	25.45	24.74	25.31
3927	NASDAQ	MOFG	Thu, Jan 18, 2024	24.84	25.04	24.71	24.90
3926	NASDAQ	MOFG	Wed, Jan 17, 2024	24.37	24.83	23.92	24.68
3925	NASDAQ	MOFG	Tue, Jan 16, 2024	24.54	24.98	24.49	24.70
3924	NASDAQ	MOFG	Fri, Jan 12, 2024	25.82	26.43	24.80	24.97
3923	NASDAQ	MOFG	Thu, Jan 11, 2024	25.60	25.78	24.94	25.51
3922	NASDAQ	MOFG	Wed, Jan 10, 2024	25.22	25.76	25.22	25.73
3921	NASDAQ	MOFG	Tue, Jan 9, 2024	25.54	25.96	25.21	25.39
3920	NASDAQ	MOFG	Mon, Jan 8, 2024	26.05	26.31	25.64	25.92
3919	NASDAQ	MOFG	Fri, Jan 5, 2024	25.62	26.75	25.62	26.03
3918	NASDAQ	MOFG	Thu, Jan 4, 2024	25.86	26.76	25.86	25.87
3917	NASDAQ	MOFG	Wed, Jan 3, 2024	26.86	26.86	25.64	25.73
3916	NASDAQ	MOFG	Tue, Jan 2, 2024	26.97	27.47	26.55	26.97
3915	NASDAQ	MOFG	Fri, Dec 29, 2023	27.30	27.35	26.59	26.91
3914	NASDAQ	MOFG	Thu, Dec 28, 2023	27.40	27.44	27.14	27.38
3913	NASDAQ	MOFG	Wed, Dec 27, 2023	27.38	27.78	27.08	27.44
3912	NASDAQ	MOFG	Tue, Dec 26, 2023	27.30	27.71	26.73	27.43
3911	NASDAQ	MOFG	Fri, Dec 22, 2023	26.88	27.20	26.42	27.08
3910	NASDAQ	MOFG	Thu, Dec 21, 2023	26.86	27.00	26.39	26.66
3909	NASDAQ	MOFG	Wed, Dec 20, 2023	25.91	27.00	25.91	26.65
3908	NASDAQ	MOFG	Tue, Dec 19, 2023	25.61	26.17	25.61	26.10
3907	NASDAQ	MOFG	Mon, Dec 18, 2023	26.38	26.49	25.53	25.56
3906	NASDAQ	MOFG	Fri, Dec 15, 2023	26.46	26.69	25.34	26.38
3905	NASDAQ	MOFG	Thu, Dec 14, 2023	26.02	26.64	25.49	26.24
3904	NASDAQ	MOFG	Wed, Dec 13, 2023	23.68	25.90	23.48	25.34
3903	NASDAQ	MOFG	Tue, Dec 12, 2023	23.97	24.08	23.28	23.49
3902	NASDAQ	MOFG	Mon, Dec 11, 2023	23.96	24.34	23.63	23.82
3901	NASDAQ	MOFG	Fri, Dec 8, 2023	23.93	24.53	23.45	23.78
3900	NASDAQ	MOFG	Thu, Dec 7, 2023	23.84	23.84	23.40	23.79
3899	NASDAQ	MOFG	Wed, Dec 6, 2023	23.37	24.00	22.94	23.14
3898	NASDAQ	MOFG	Tue, Dec 5, 2023	22.96	23.55	22.96	23.07
3897	NASDAQ	MOFG	Mon, Dec 4, 2023	22.48	23.12	22.24	22.99
3896	NASDAQ	MOFG	Fri, Dec 1, 2023	21.34	22.69	21.34	22.58
3895	NASDAQ	MOFG	Thu, Nov 30, 2023	21.61	21.61	20.79	21.06
3894	NASDAQ	MOFG	Wed, Nov 29, 2023	21.50	21.90	21.42	21.71
3893	NASDAQ	MOFG	Tue, Nov 28, 2023	21.54	21.56	21.14	21.28
3892	NASDAQ	MOFG	Mon, Nov 27, 2023	21.74	22.04	20.80	21.44
3891	NASDAQ	MOFG	Fri, Nov 24, 2023	21.19	21.85	21.19	21.70
3890	NASDAQ	MOFG	Wed, Nov 22, 2023	21.48	22.00	20.92	21.37
3889	NASDAQ	MOFG	Tue, Nov 21, 2023	22.53	22.53	21.24	21.32
3888	NASDAQ	MOFG	Mon, Nov 20, 2023	22.46	22.58	21.68	21.68
3887	NASDAQ	MOFG	Fri, Nov 17, 2023	21.75	22.30	21.75	22.30
3886	NASDAQ	MOFG	Thu, Nov 16, 2023	22.45	22.45	21.25	21.43
3885	NASDAQ	MOFG	Wed, Nov 15, 2023	22.17	22.78	22.16	22.16
3884	NASDAQ	MOFG	Tue, Nov 14, 2023	20.63	22.54	20.63	22.48
3883	NASDAQ	MOFG	Mon, Nov 13, 2023	20.09	20.55	20.06	20.30
3882	NASDAQ	MOFG	Fri, Nov 10, 2023	20.56	20.81	20.51	20.63
3881	NASDAQ	MOFG	Thu, Nov 9, 2023	20.45	20.65	20.13	20.29
3880	NASDAQ	MOFG	Wed, Nov 8, 2023	20.62	20.62	19.85	20.24
3879	NASDAQ	MOFG	Tue, Nov 7, 2023	20.20	20.67	20.20	20.62
3878	NASDAQ	MOFG	Mon, Nov 6, 2023	21.17	21.17	20.51	20.69
3877	NASDAQ	MOFG	Fri, Nov 3, 2023	21.25	21.75	20.69	21.13
3876	NASDAQ	MOFG	Thu, Nov 2, 2023	19.93	20.95	19.73	20.69
3875	NASDAQ	MOFG	Wed, Nov 1, 2023	19.90	19.93	19.64	19.71
3874	NASDAQ	MOFG	Tue, Oct 31, 2023	19.89	19.97	19.63	19.92
3873	NASDAQ	MOFG	Mon, Oct 30, 2023	19.50	20.12	19.50	19.90
3872	NASDAQ	MOFG	Fri, Oct 27, 2023	19.90	20.04	19.42	19.60
3871	NASDAQ	MOFG	Thu, Oct 26, 2023	19.60	20.08	19.37	19.90
3870	NASDAQ	MOFG	Wed, Oct 25, 2023	19.32	19.73	19.19	19.39
3869	NASDAQ	MOFG	Tue, Oct 24, 2023	19.50	19.65	19.27	19.56
3868	NASDAQ	MOFG	Mon, Oct 23, 2023	19.93	20.25	19.52	19.61
3867	NASDAQ	MOFG	Fri, Oct 20, 2023	20.93	20.93	19.89	19.89
3866	NASDAQ	MOFG	Thu, Oct 19, 2023	20.49	21.56	20.49	20.80
3865	NASDAQ	MOFG	Wed, Oct 18, 2023	21.00	21.00	20.20	20.28
3864	NASDAQ	MOFG	Tue, Oct 17, 2023	20.79	21.46	20.79	20.88
3863	NASDAQ	MOFG	Mon, Oct 16, 2023	20.43	20.70	20.26	20.54
3862	NASDAQ	MOFG	Fri, Oct 13, 2023	20.99	20.99	20.02	20.08
3861	NASDAQ	MOFG	Thu, Oct 12, 2023	20.67	20.81	20.50	20.76
3860	NASDAQ	MOFG	Wed, Oct 11, 2023	21.13	21.13	20.36	20.87
3859	NASDAQ	MOFG	Tue, Oct 10, 2023	20.80	21.26	20.70	20.87
3858	NASDAQ	MOFG	Mon, Oct 9, 2023	20.81	21.11	20.72	20.85
3857	NASDAQ	MOFG	Fri, Oct 6, 2023	21.18	21.24	20.70	20.92
3856	NASDAQ	MOFG	Thu, Oct 5, 2023	20.95	21.42	20.95	21.31
3855	NASDAQ	MOFG	Wed, Oct 4, 2023	20.17	20.95	20.12	20.85
3854	NASDAQ	MOFG	Tue, Oct 3, 2023	20.18	20.34	19.71	20.15
3853	NASDAQ	MOFG	Mon, Oct 2, 2023	20.39	20.39	19.91	20.30
3852	NASDAQ	MOFG	Fri, Sep 29, 2023	20.62	20.68	20.20	20.33
3851	NASDAQ	MOFG	Thu, Sep 28, 2023	20.11	20.77	20.11	20.51
3850	NASDAQ	MOFG	Wed, Sep 27, 2023	20.32	20.54	19.90	20.09
3849	NASDAQ	MOFG	Tue, Sep 26, 2023	20.00	20.00	19.22	19.33
3848	NASDAQ	MOFG	Mon, Sep 25, 2023	19.45	19.67	19.41	19.63
3847	NASDAQ	MOFG	Fri, Sep 22, 2023	19.73	19.73	19.28	19.33
3846	NASDAQ	MOFG	Thu, Sep 21, 2023	19.79	19.80	19.65	19.74
3845	NASDAQ	MOFG	Wed, Sep 20, 2023	20.24	20.47	19.90	19.98
3844	NASDAQ	MOFG	Tue, Sep 19, 2023	20.22	20.39	20.02	20.14
3843	NASDAQ	MOFG	Mon, Sep 18, 2023	20.95	20.95	20.34	20.40
3842	NASDAQ	MOFG	Fri, Sep 15, 2023	21.21	21.53	20.97	20.98
3841	NASDAQ	MOFG	Thu, Sep 14, 2023	21.03	21.22	21.03	21.18
3840	NASDAQ	MOFG	Wed, Sep 13, 2023	20.95	21.02	20.82	20.87
3839	NASDAQ	MOFG	Tue, Sep 12, 2023	20.76	21.04	20.72	20.92
3838	NASDAQ	MOFG	Mon, Sep 11, 2023	20.70	20.70	20.70	20.70
3837	NASDAQ	MOFG	Fri, Sep 8, 2023	20.31	20.82	20.18	20.75
3836	NASDAQ	MOFG	Thu, Sep 7, 2023	20.37	20.50	20.04	20.18
3835	NASDAQ	MOFG	Wed, Sep 6, 2023	21.20	21.33	20.38	20.47
3834	NASDAQ	MOFG	Tue, Sep 5, 2023	21.62	21.69	21.00	21.16
3833	NASDAQ	MOFG	Fri, Sep 1, 2023	21.47	21.80	21.47	21.62
3832	NASDAQ	MOFG	Thu, Aug 31, 2023	21.36	21.53	21.17	21.36
3831	NASDAQ	MOFG	Wed, Aug 30, 2023	21.31	21.65	21.31	21.48
3830	NASDAQ	MOFG	Tue, Aug 29, 2023	21.28	21.48	21.06	21.39
3829	NASDAQ	MOFG	Mon, Aug 28, 2023	21.20	21.35	21.00	21.23
3828	NASDAQ	MOFG	Fri, Aug 25, 2023	21.49	21.49	20.96	21.09
3827	NASDAQ	MOFG	Thu, Aug 24, 2023	21.15	21.41	20.84	21.27
3826	NASDAQ	MOFG	Wed, Aug 23, 2023	21.23	21.60	21.14	21.26
3825	NASDAQ	MOFG	Tue, Aug 22, 2023	21.70	21.70	21.08	21.17
3824	NASDAQ	MOFG	Mon, Aug 21, 2023	22.74	22.85	21.95	22.01
3823	NASDAQ	MOFG	Fri, Aug 18, 2023	22.35	22.99	22.35	22.77
3822	NASDAQ	MOFG	Thu, Aug 17, 2023	22.63	22.84	22.37	22.55
3821	NASDAQ	MOFG	Wed, Aug 16, 2023	22.58	22.63	22.29	22.44
3820	NASDAQ	MOFG	Tue, Aug 15, 2023	22.72	22.75	21.00	22.37
3819	NASDAQ	MOFG	Mon, Aug 14, 2023	22.99	23.05	22.83	22.91
3818	NASDAQ	MOFG	Fri, Aug 11, 2023	22.86	23.19	22.85	23.13
3817	NASDAQ	MOFG	Thu, Aug 10, 2023	23.69	23.69	22.97	22.98
3816	NASDAQ	MOFG	Wed, Aug 9, 2023	24.24	24.24	23.48	23.50
3815	NASDAQ	MOFG	Tue, Aug 8, 2023	23.92	24.24	23.92	24.18
3814	NASDAQ	MOFG	Mon, Aug 7, 2023	24.31	24.41	24.22	24.32
3813	NASDAQ	MOFG	Fri, Aug 4, 2023	24.11	24.30	24.10	24.10
3812	NASDAQ	MOFG	Thu, Aug 3, 2023	23.54	24.24	23.52	23.99
3811	NASDAQ	MOFG	Wed, Aug 2, 2023	23.33	23.92	23.21	23.73
3810	NASDAQ	MOFG	Tue, Aug 1, 2023	24.45	25.41	23.40	23.65
3809	NASDAQ	MOFG	Mon, Jul 31, 2023	24.98	25.11	24.33	24.53
3808	NASDAQ	MOFG	Fri, Jul 28, 2023	25.07	25.35	24.94	25.07
3807	NASDAQ	MOFG	Thu, Jul 27, 2023	25.07	25.20	24.70	24.94
3806	NASDAQ	MOFG	Wed, Jul 26, 2023	24.01	25.08	24.01	24.81
3805	NASDAQ	MOFG	Tue, Jul 25, 2023	23.94	24.23	23.66	23.81
3804	NASDAQ	MOFG	Mon, Jul 24, 2023	23.60	24.08	23.60	23.98
3803	NASDAQ	MOFG	Fri, Jul 21, 2023	24.03	24.03	23.57	23.61
3802	NASDAQ	MOFG	Thu, Jul 20, 2023	23.67	24.08	23.11	23.89
3801	NASDAQ	MOFG	Wed, Jul 19, 2023	23.32	23.74	23.13	23.70
3800	NASDAQ	MOFG	Tue, Jul 18, 2023	21.96	23.07	21.96	23.00
3799	NASDAQ	MOFG	Mon, Jul 17, 2023	21.53	22.15	21.53	21.83
3798	NASDAQ	MOFG	Fri, Jul 14, 2023	21.99	22.08	21.45	21.55
3797	NASDAQ	MOFG	Thu, Jul 13, 2023	22.06	22.06	21.78	21.88
3796	NASDAQ	MOFG	Wed, Jul 12, 2023	21.73	21.87	21.55	21.64
3795	NASDAQ	MOFG	Tue, Jul 11, 2023	21.17	21.49	21.10	21.32
3794	NASDAQ	MOFG	Mon, Jul 10, 2023	21.05	21.39	21.01	21.15
3793	NASDAQ	MOFG	Fri, Jul 7, 2023	20.67	21.36	20.67	21.17
3792	NASDAQ	MOFG	Thu, Jul 6, 2023	21.11	21.11	20.40	20.64
3791	NASDAQ	MOFG	Wed, Jul 5, 2023	21.49	21.53	20.89	21.14
3790	NASDAQ	MOFG	Mon, Jul 3, 2023	21.36	22.26	21.36	21.53
3789	NASDAQ	MOFG	Fri, Jun 30, 2023	22.17	22.17	20.98	21.37
3788	NASDAQ	MOFG	Thu, Jun 29, 2023	21.79	22.16	21.79	21.90
3787	NASDAQ	MOFG	Wed, Jun 28, 2023	21.19	21.57	21.19	21.52
3786	NASDAQ	MOFG	Tue, Jun 27, 2023	21.31	21.74	21.24	21.43
3785	NASDAQ	MOFG	Mon, Jun 26, 2023	21.49	21.84	21.45	21.58
3784	NASDAQ	MOFG	Fri, Jun 23, 2023	20.51	22.14	20.51	21.63
3783	NASDAQ	MOFG	Thu, Jun 22, 2023	20.71	20.93	20.61	20.82
3782	NASDAQ	MOFG	Wed, Jun 21, 2023	21.18	21.36	20.93	20.93
3781	NASDAQ	MOFG	Tue, Jun 20, 2023	21.45	21.45	21.06	21.18
3780	NASDAQ	MOFG	Fri, Jun 16, 2023	22.24	22.24	21.44	21.54
3779	NASDAQ	MOFG	Thu, Jun 15, 2023	21.55	22.08	21.17	21.99
3778	NASDAQ	MOFG	Wed, Jun 14, 2023	22.21	22.43	21.46	21.57
3777	NASDAQ	MOFG	Tue, Jun 13, 2023	21.88	22.55	21.88	22.48
3776	NASDAQ	MOFG	Mon, Jun 12, 2023	21.84	22.10	21.61	21.82
3775	NASDAQ	MOFG	Fri, Jun 9, 2023	22.31	22.31	21.73	21.75
3774	NASDAQ	MOFG	Thu, Jun 8, 2023	22.26	22.41	21.77	22.13
3773	NASDAQ	MOFG	Wed, Jun 7, 2023	20.91	22.43	20.28	22.27
3772	NASDAQ	MOFG	Tue, Jun 6, 2023	19.86	20.84	19.78	20.70
3771	NASDAQ	MOFG	Mon, Jun 5, 2023	20.10	20.10	19.63	19.79
3770	NASDAQ	MOFG	Fri, Jun 2, 2023	19.61	20.20	19.31	20.15
3769	NASDAQ	MOFG	Thu, Jun 1, 2023	19.05	19.41	18.80	19.40
3768	NASDAQ	MOFG	Wed, May 31, 2023	19.22	19.22	18.65	18.88
3767	NASDAQ	MOFG	Tue, May 30, 2023	19.75	19.84	19.28	19.53
3766	NASDAQ	MOFG	Fri, May 26, 2023	19.41	19.75	19.40	19.65
3765	NASDAQ	MOFG	Thu, May 25, 2023	19.54	19.70	19.31	19.37
3764	NASDAQ	MOFG	Wed, May 24, 2023	20.09	20.09	19.49	19.64
3763	NASDAQ	MOFG	Tue, May 23, 2023	19.43	20.33	19.37	20.14
3762	NASDAQ	MOFG	Mon, May 22, 2023	19.27	19.47	19.10	19.45
3761	NASDAQ	MOFG	Fri, May 19, 2023	19.34	19.34	18.95	19.10
3760	NASDAQ	MOFG	Thu, May 18, 2023	19.12	19.24	18.75	19.11
3759	NASDAQ	MOFG	Wed, May 17, 2023	18.65	19.17	18.55	19.05
3758	NASDAQ	MOFG	Tue, May 16, 2023	19.33	19.33	18.33	18.34
3757	NASDAQ	MOFG	Mon, May 15, 2023	18.62	18.62	18.47	18.55
3756	NASDAQ	MOFG	Fri, May 12, 2023	18.45	18.45	18.00	18.31
3755	NASDAQ	MOFG	Thu, May 11, 2023	18.53	18.76	18.30	18.30
3754	NASDAQ	MOFG	Wed, May 10, 2023	19.44	19.44	18.43	18.83
3753	NASDAQ	MOFG	Tue, May 9, 2023	19.25	19.30	18.54	19.03
3752	NASDAQ	MOFG	Mon, May 8, 2023	19.60	19.60	19.14	19.44
3751	NASDAQ	MOFG	Fri, May 5, 2023	19.02	19.58	19.02	19.40
3750	NASDAQ	MOFG	Thu, May 4, 2023	18.45	19.00	17.80	18.75
3749	NASDAQ	MOFG	Wed, May 3, 2023	19.16	19.40	18.61	18.71
3748	NASDAQ	MOFG	Tue, May 2, 2023	19.95	20.07	18.73	19.07
3747	NASDAQ	MOFG	Mon, May 1, 2023	20.76	21.10	19.84	19.91
3746	NASDAQ	MOFG	Fri, Apr 28, 2023	20.44	21.19	20.01	20.70
3745	NASDAQ	MOFG	Thu, Apr 27, 2023	20.57	20.68	20.17	20.44
3744	NASDAQ	MOFG	Wed, Apr 26, 2023	20.55	20.74	20.15	20.40
3743	NASDAQ	MOFG	Tue, Apr 25, 2023	21.15	21.23	20.27	20.61
3742	NASDAQ	MOFG	Mon, Apr 24, 2023	21.23	22.01	21.16	21.30
3741	NASDAQ	MOFG	Fri, Apr 21, 2023	21.38	21.58	20.82	21.20
3740	NASDAQ	MOFG	Thu, Apr 20, 2023	21.41	21.58	21.18	21.48
3739	NASDAQ	MOFG	Wed, Apr 19, 2023	21.48	21.67	21.01	21.54
3738	NASDAQ	MOFG	Tue, Apr 18, 2023	22.39	22.60	21.44	21.54
3737	NASDAQ	MOFG	Mon, Apr 17, 2023	22.06	22.38	21.60	22.38
3736	NASDAQ	MOFG	Fri, Apr 14, 2023	23.03	23.03	21.88	21.96
3735	NASDAQ	MOFG	Thu, Apr 13, 2023	22.86	23.09	22.71	22.88
3734	NASDAQ	MOFG	Wed, Apr 12, 2023	23.33	23.33	22.57	22.89
3733	NASDAQ	MOFG	Tue, Apr 11, 2023	23.34	23.37	22.77	22.80
3732	NASDAQ	MOFG	Mon, Apr 10, 2023	23.07	23.50	23.06	23.33
3731	NASDAQ	MOFG	Thu, Apr 6, 2023	23.35	23.39	23.09	23.25
3730	NASDAQ	MOFG	Wed, Apr 5, 2023	23.11	23.39	22.86	23.24
3729	NASDAQ	MOFG	Tue, Apr 4, 2023	24.35	24.35	23.14	23.25
3728	NASDAQ	MOFG	Mon, Apr 3, 2023	24.41	24.41	23.79	24.36
3727	NASDAQ	MOFG	Fri, Mar 31, 2023	24.20	24.70	23.90	24.42
3726	NASDAQ	MOFG	Thu, Mar 30, 2023	24.39	24.39	23.81	23.94
3725	NASDAQ	MOFG	Wed, Mar 29, 2023	24.19	24.21	23.75	24.13
3724	NASDAQ	MOFG	Tue, Mar 28, 2023	24.00	24.22	23.85	24.03
3723	NASDAQ	MOFG	Mon, Mar 27, 2023	24.07	24.62	23.86	24.04
3722	NASDAQ	MOFG	Fri, Mar 24, 2023	22.79	23.73	22.73	23.69
3721	NASDAQ	MOFG	Thu, Mar 23, 2023	23.79	23.81	22.78	23.02
3720	NASDAQ	MOFG	Wed, Mar 22, 2023	24.39	24.88	23.57	23.57
3719	NASDAQ	MOFG	Tue, Mar 21, 2023	24.65	25.11	24.23	24.51
3718	NASDAQ	MOFG	Mon, Mar 20, 2023	24.30	24.88	24.25	24.28
3717	NASDAQ	MOFG	Fri, Mar 17, 2023	25.27	25.27	24.15	24.17
3716	NASDAQ	MOFG	Thu, Mar 16, 2023	24.70	26.13	24.70	25.45
3715	NASDAQ	MOFG	Wed, Mar 15, 2023	23.94	24.90	23.80	24.90
3714	NASDAQ	MOFG	Tue, Mar 14, 2023	24.93	26.79	24.25	24.52
3713	NASDAQ	MOFG	Mon, Mar 13, 2023	26.46	26.46	23.89	24.22
3712	NASDAQ	MOFG	Fri, Mar 10, 2023	27.33	27.41	26.49	26.90
3711	NASDAQ	MOFG	Thu, Mar 9, 2023	28.77	28.77	27.50	27.60
3710	NASDAQ	MOFG	Wed, Mar 8, 2023	29.07	29.24	28.67	28.88
3709	NASDAQ	MOFG	Tue, Mar 7, 2023	29.44	29.48	29.06	29.18
3708	NASDAQ	MOFG	Mon, Mar 6, 2023	29.81	29.97	29.29	29.42
3707	NASDAQ	MOFG	Fri, Mar 3, 2023	29.87	30.02	29.77	29.84
3706	NASDAQ	MOFG	Thu, Mar 2, 2023	29.70	30.02	29.66	29.94
3705	NASDAQ	MOFG	Wed, Mar 1, 2023	29.91	30.12	29.78	29.91
3704	NASDAQ	MOFG	Tue, Feb 28, 2023	30.30	30.35	30.01	30.04
3703	NASDAQ	MOFG	Mon, Feb 27, 2023	30.63	30.78	30.30	30.50
3702	NASDAQ	MOFG	Fri, Feb 24, 2023	30.53	30.65	30.18	30.45
3701	NASDAQ	MOFG	Thu, Feb 23, 2023	30.83	31.21	30.70	30.89
3700	NASDAQ	MOFG	Wed, Feb 22, 2023	30.52	31.05	30.52	30.68
3699	NASDAQ	MOFG	Tue, Feb 21, 2023	30.95	30.99	30.76	30.81
3698	NASDAQ	MOFG	Fri, Feb 17, 2023	30.82	31.44	30.51	31.22
3697	NASDAQ	MOFG	Thu, Feb 16, 2023	30.55	30.96	30.55	30.64
3696	NASDAQ	MOFG	Wed, Feb 15, 2023	30.52	31.06	30.50	30.97
3695	NASDAQ	MOFG	Tue, Feb 14, 2023	31.21	31.35	30.59	30.75
3694	NASDAQ	MOFG	Mon, Feb 13, 2023	31.23	31.42	31.19	31.27
3693	NASDAQ	MOFG	Fri, Feb 10, 2023	31.78	31.78	30.73	31.10
3692	NASDAQ	MOFG	Thu, Feb 9, 2023	31.81	31.81	30.89	30.98
3691	NASDAQ	MOFG	Wed, Feb 8, 2023	31.44	31.68	31.15	31.53
3690	NASDAQ	MOFG	Tue, Feb 7, 2023	31.81	32.02	31.50	31.66
3689	NASDAQ	MOFG	Mon, Feb 6, 2023	32.17	32.17	31.67	31.82
3688	NASDAQ	MOFG	Fri, Feb 3, 2023	31.90	32.14	31.76	32.05
3687	NASDAQ	MOFG	Thu, Feb 2, 2023	31.67	32.01	31.21	31.98
3686	NASDAQ	MOFG	Wed, Feb 1, 2023	31.12	31.93	30.99	31.42
3685	NASDAQ	MOFG	Tue, Jan 31, 2023	30.49	31.37	30.49	31.15
3684	NASDAQ	MOFG	Mon, Jan 30, 2023	30.45	31.21	30.32	30.47
3683	NASDAQ	MOFG	Fri, Jan 27, 2023	32.39	32.57	30.76	30.89
3682	NASDAQ	MOFG	Thu, Jan 26, 2023	32.55	32.68	32.31	32.68
3681	NASDAQ	MOFG	Wed, Jan 25, 2023	32.53	32.78	32.40	32.78
3680	NASDAQ	MOFG	Tue, Jan 24, 2023	32.15	32.71	32.15	32.62
3679	NASDAQ	MOFG	Mon, Jan 23, 2023	32.92	33.05	32.49	32.88
3678	NASDAQ	MOFG	Fri, Jan 20, 2023	32.94	33.17	32.78	33.07
3677	NASDAQ	MOFG	Thu, Jan 19, 2023	32.10	32.99	32.05	32.74
3676	NASDAQ	MOFG	Wed, Jan 18, 2023	33.16	33.24	32.32	32.32
3675	NASDAQ	MOFG	Tue, Jan 17, 2023	33.45	34.16	32.97	33.14
3674	NASDAQ	MOFG	Fri, Jan 13, 2023	32.32	33.43	32.32	33.30
3673	NASDAQ	MOFG	Thu, Jan 12, 2023	32.38	32.79	32.00	32.60
3672	NASDAQ	MOFG	Wed, Jan 11, 2023	31.95	32.20	31.94	32.09
3671	NASDAQ	MOFG	Tue, Jan 10, 2023	31.61	32.42	31.50	32.08
3670	NASDAQ	MOFG	Mon, Jan 9, 2023	32.30	32.44	31.60	31.60
3669	NASDAQ	MOFG	Fri, Jan 6, 2023	31.79	32.43	31.79	32.21
3668	NASDAQ	MOFG	Thu, Jan 5, 2023	31.60	31.67	31.28	31.52
3667	NASDAQ	MOFG	Wed, Jan 4, 2023	31.98	32.13	31.64	31.77
3666	NASDAQ	MOFG	Tue, Jan 3, 2023	31.90	31.97	31.57	31.72
3665	NASDAQ	MOFG	Fri, Dec 30, 2022	31.82	32.01	31.69	31.75
3664	NASDAQ	MOFG	Thu, Dec 29, 2022	31.65	32.12	31.65	32.01
3663	NASDAQ	MOFG	Wed, Dec 28, 2022	31.86	32.13	31.53	31.65
3662	NASDAQ	MOFG	Tue, Dec 27, 2022	32.10	32.20	31.92	31.98
3661	NASDAQ	MOFG	Fri, Dec 23, 2022	31.84	32.35	31.49	31.99
3660	NASDAQ	MOFG	Thu, Dec 22, 2022	32.22	32.22	31.63	31.84
3659	NASDAQ	MOFG	Wed, Dec 21, 2022	32.21	32.55	31.33	32.27
3658	NASDAQ	MOFG	Tue, Dec 20, 2022	32.02	32.19	31.42	31.84
3657	NASDAQ	MOFG	Mon, Dec 19, 2022	32.07	32.54	31.91	32.14
3656	NASDAQ	MOFG	Fri, Dec 16, 2022	32.15	32.30	31.76	31.83
3655	NASDAQ	MOFG	Thu, Dec 15, 2022	33.16	33.25	32.44	32.62
3654	NASDAQ	MOFG	Wed, Dec 14, 2022	34.05	34.11	33.18	33.46
3653	NASDAQ	MOFG	Tue, Dec 13, 2022	33.41	34.24	33.41	33.92
3652	NASDAQ	MOFG	Mon, Dec 12, 2022	33.85	33.85	33.50	33.60
3651	NASDAQ	MOFG	Fri, Dec 9, 2022	33.65	33.88	33.58	33.58
3650	NASDAQ	MOFG	Thu, Dec 8, 2022	33.96	33.96	33.65	33.91
3649	NASDAQ	MOFG	Wed, Dec 7, 2022	33.85	34.09	33.36	33.87
3648	NASDAQ	MOFG	Tue, Dec 6, 2022	34.17	34.17	33.25	33.85
3647	NASDAQ	MOFG	Mon, Dec 5, 2022	34.69	34.69	33.26	33.90
3646	NASDAQ	MOFG	Fri, Dec 2, 2022	34.47	34.88	34.00	34.74
3645	NASDAQ	MOFG	Thu, Dec 1, 2022	34.81	34.99	33.61	34.76
3644	NASDAQ	MOFG	Wed, Nov 30, 2022	34.80	34.93	33.71	34.89
3643	NASDAQ	MOFG	Tue, Nov 29, 2022	33.74	34.58	33.50	34.53
3642	NASDAQ	MOFG	Mon, Nov 28, 2022	34.16	34.16	33.61	33.73
3641	NASDAQ	MOFG	Fri, Nov 25, 2022	34.05	34.50	34.05	34.47
3640	NASDAQ	MOFG	Wed, Nov 23, 2022	34.45	34.56	33.57	34.39
3639	NASDAQ	MOFG	Tue, Nov 22, 2022	34.47	34.70	34.20	34.50
3638	NASDAQ	MOFG	Mon, Nov 21, 2022	34.22	34.74	34.22	34.55
3637	NASDAQ	MOFG	Fri, Nov 18, 2022	35.30	35.30	34.26	34.50
3636	NASDAQ	MOFG	Thu, Nov 17, 2022	35.27	35.27	34.91	35.00
3635	NASDAQ	MOFG	Wed, Nov 16, 2022	35.26	35.33	34.02	35.04
3634	NASDAQ	MOFG	Tue, Nov 15, 2022	35.29	35.58	35.07	35.14
3633	NASDAQ	MOFG	Mon, Nov 14, 2022	34.26	35.27	33.91	34.57
3632	NASDAQ	MOFG	Fri, Nov 11, 2022	35.40	35.40	34.50	34.58
3631	NASDAQ	MOFG	Thu, Nov 10, 2022	34.00	35.39	33.95	35.20
3630	NASDAQ	MOFG	Wed, Nov 9, 2022	33.68	33.78	32.95	33.60
3629	NASDAQ	MOFG	Tue, Nov 8, 2022	33.90	33.97	33.32	33.68
3628	NASDAQ	MOFG	Mon, Nov 7, 2022	33.89	34.05	33.51	33.61
3627	NASDAQ	MOFG	Fri, Nov 4, 2022	33.00	33.78	32.37	33.76
3626	NASDAQ	MOFG	Thu, Nov 3, 2022	32.54	32.98	32.53	32.79
3625	NASDAQ	MOFG	Wed, Nov 2, 2022	32.96	33.64	32.66	32.72
3624	NASDAQ	MOFG	Tue, Nov 1, 2022	33.84	33.84	32.79	32.94
3623	NASDAQ	MOFG	Mon, Oct 31, 2022	32.15	33.92	31.86	33.60
3622	NASDAQ	MOFG	Fri, Oct 28, 2022	30.96	32.46	30.95	32.40
3621	NASDAQ	MOFG	Thu, Oct 27, 2022	30.91	31.11	30.28	30.34
3620	NASDAQ	MOFG	Wed, Oct 26, 2022	30.15	30.99	30.15	30.52
3619	NASDAQ	MOFG	Tue, Oct 25, 2022	30.05	30.51	30.05	30.34
3618	NASDAQ	MOFG	Mon, Oct 24, 2022	29.40	29.85	29.40	29.76
3617	NASDAQ	MOFG	Fri, Oct 21, 2022	28.63	29.54	28.28	29.37
3616	NASDAQ	MOFG	Thu, Oct 20, 2022	27.82	28.81	27.82	28.45
3615	NASDAQ	MOFG	Wed, Oct 19, 2022	29.37	29.64	29.11	29.49
3614	NASDAQ	MOFG	Tue, Oct 18, 2022	29.91	30.09	29.50	29.72
3613	NASDAQ	MOFG	Mon, Oct 17, 2022	29.75	29.89	29.43	29.86
3612	NASDAQ	MOFG	Fri, Oct 14, 2022	29.55	29.55	29.05	29.11
3611	NASDAQ	MOFG	Thu, Oct 13, 2022	27.32	29.51	27.32	29.51
3610	NASDAQ	MOFG	Wed, Oct 12, 2022	27.30	27.74	27.20	27.62
3609	NASDAQ	MOFG	Tue, Oct 11, 2022	27.50	27.72	27.25	27.30
3608	NASDAQ	MOFG	Mon, Oct 10, 2022	27.49	27.75	27.48	27.62
3607	NASDAQ	MOFG	Fri, Oct 7, 2022	27.89	27.89	27.17	27.49
3606	NASDAQ	MOFG	Thu, Oct 6, 2022	28.40	28.45	27.92	27.93
3605	NASDAQ	MOFG	Wed, Oct 5, 2022	28.51	28.60	28.26	28.40
3604	NASDAQ	MOFG	Tue, Oct 4, 2022	28.35	29.00	28.20	28.92
3603	NASDAQ	MOFG	Mon, Oct 3, 2022	27.35	28.34	27.35	28.20
3602	NASDAQ	MOFG	Fri, Sep 30, 2022	27.86	28.05	27.27	27.29
3601	NASDAQ	MOFG	Thu, Sep 29, 2022	27.77	28.00	27.66	27.81
3600	NASDAQ	MOFG	Wed, Sep 28, 2022	28.56	28.61	28.05	28.32
3599	NASDAQ	MOFG	Tue, Sep 27, 2022	28.75	28.75	28.04	28.18
3598	NASDAQ	MOFG	Mon, Sep 26, 2022	28.59	29.07	28.49	28.63
3597	NASDAQ	MOFG	Fri, Sep 23, 2022	28.98	28.98	28.42	28.59
3596	NASDAQ	MOFG	Thu, Sep 22, 2022	29.99	29.99	29.25	29.35
3595	NASDAQ	MOFG	Wed, Sep 21, 2022	29.91	30.45	29.75	30.06
3594	NASDAQ	MOFG	Tue, Sep 20, 2022	29.63	30.07	29.63	30.00
3593	NASDAQ	MOFG	Mon, Sep 19, 2022	29.94	30.03	29.71	29.85
3592	NASDAQ	MOFG	Fri, Sep 16, 2022	29.50	30.52	29.20	30.31
3591	NASDAQ	MOFG	Thu, Sep 15, 2022	29.72	30.14	29.62	29.90
3590	NASDAQ	MOFG	Wed, Sep 14, 2022	29.64	30.19	29.21	29.93
3589	NASDAQ	MOFG	Tue, Sep 13, 2022	30.11	30.20	29.50	29.70
3588	NASDAQ	MOFG	Mon, Sep 12, 2022	30.40	30.72	30.18	30.57
3587	NASDAQ	MOFG	Fri, Sep 9, 2022	30.63	30.79	30.16	30.54
3586	NASDAQ	MOFG	Thu, Sep 8, 2022	30.00	30.55	29.90	30.55
3585	NASDAQ	MOFG	Wed, Sep 7, 2022	29.66	30.33	29.66	30.33
3584	NASDAQ	MOFG	Tue, Sep 6, 2022	30.55	30.55	29.62	29.69
3583	NASDAQ	MOFG	Fri, Sep 2, 2022	31.03	31.03	30.51	30.58
3582	NASDAQ	MOFG	Thu, Sep 1, 2022	30.56	30.73	30.18	30.73
3581	NASDAQ	MOFG	Wed, Aug 31, 2022	31.00	31.00	30.41	30.50
3580	NASDAQ	MOFG	Tue, Aug 30, 2022	31.05	31.24	30.72	31.07
3579	NASDAQ	MOFG	Mon, Aug 29, 2022	31.69	31.78	31.06	31.06
3578	NASDAQ	MOFG	Fri, Aug 26, 2022	31.95	32.00	31.61	31.61
3577	NASDAQ	MOFG	Thu, Aug 25, 2022	31.88	32.31	31.75	32.00
3576	NASDAQ	MOFG	Wed, Aug 24, 2022	31.54	31.89	31.33	31.65
3575	NASDAQ	MOFG	Tue, Aug 23, 2022	32.17	32.17	31.49	31.61
3574	NASDAQ	MOFG	Mon, Aug 22, 2022	32.02	32.53	31.69	31.95
3573	NASDAQ	MOFG	Fri, Aug 19, 2022	32.94	32.94	32.15	32.54
3572	NASDAQ	MOFG	Thu, Aug 18, 2022	32.77	33.14	32.74	33.10
3571	NASDAQ	MOFG	Wed, Aug 17, 2022	32.94	33.63	32.72	32.77
3570	NASDAQ	MOFG	Tue, Aug 16, 2022	33.18	33.29	32.95	33.29
3569	NASDAQ	MOFG	Mon, Aug 15, 2022	32.65	33.10	32.65	32.92
3568	NASDAQ	MOFG	Fri, Aug 12, 2022	32.44	32.99	32.17	32.99
3567	NASDAQ	MOFG	Thu, Aug 11, 2022	32.62	32.84	32.29	32.71
3566	NASDAQ	MOFG	Wed, Aug 10, 2022	32.39	32.48	31.97	32.36
3565	NASDAQ	MOFG	Tue, Aug 9, 2022	31.84	32.05	31.25	32.05
3564	NASDAQ	MOFG	Mon, Aug 8, 2022	31.90	32.20	31.45	31.75
3563	NASDAQ	MOFG	Fri, Aug 5, 2022	31.70	32.11	31.47	31.90
3562	NASDAQ	MOFG	Thu, Aug 4, 2022	31.50	31.67	31.32	31.67
3561	NASDAQ	MOFG	Wed, Aug 3, 2022	31.50	31.89	31.09	31.52
3560	NASDAQ	MOFG	Tue, Aug 2, 2022	31.49	31.91	31.05	31.19
3559	NASDAQ	MOFG	Mon, Aug 1, 2022	31.19	31.79	31.19	31.79
3558	NASDAQ	MOFG	Fri, Jul 29, 2022	31.00	31.33	31.00	31.21
3557	NASDAQ	MOFG	Thu, Jul 28, 2022	31.46	31.46	30.57	31.13
3556	NASDAQ	MOFG	Wed, Jul 27, 2022	31.20	31.64	31.02	31.55
3555	NASDAQ	MOFG	Tue, Jul 26, 2022	31.01	31.27	30.80	31.04
3554	NASDAQ	MOFG	Mon, Jul 25, 2022	30.22	30.99	30.15	30.74
3553	NASDAQ	MOFG	Fri, Jul 22, 2022	30.23	30.50	30.13	30.42
3552	NASDAQ	MOFG	Thu, Jul 21, 2022	30.81	30.92	30.54	30.84
3551	NASDAQ	MOFG	Wed, Jul 20, 2022	30.34	31.01	30.34	30.81
3550	NASDAQ	MOFG	Tue, Jul 19, 2022	29.98	30.79	29.98	30.40
3549	NASDAQ	MOFG	Mon, Jul 18, 2022	29.63	30.00	29.50	29.71
3548	NASDAQ	MOFG	Fri, Jul 15, 2022	28.79	29.47	28.56	29.25
3547	NASDAQ	MOFG	Thu, Jul 14, 2022	28.58	28.64	28.06	28.48
3546	NASDAQ	MOFG	Wed, Jul 13, 2022	29.21	29.27	28.83	28.88
3545	NASDAQ	MOFG	Tue, Jul 12, 2022	29.27	29.64	29.27	29.45
3544	NASDAQ	MOFG	Mon, Jul 11, 2022	29.24	29.61	29.08	29.43
3543	NASDAQ	MOFG	Fri, Jul 8, 2022	29.15	29.39	28.89	29.25
3542	NASDAQ	MOFG	Thu, Jul 7, 2022	29.28	29.94	29.28	29.57
3541	NASDAQ	MOFG	Wed, Jul 6, 2022	29.69	29.69	29.11	29.12
3540	NASDAQ	MOFG	Tue, Jul 5, 2022	29.71	29.88	29.29	29.88
3539	NASDAQ	MOFG	Fri, Jul 1, 2022	29.80	30.08	29.41	30.02
3538	NASDAQ	MOFG	Thu, Jun 30, 2022	30.07	30.07	29.49	29.72
3537	NASDAQ	MOFG	Wed, Jun 29, 2022	29.75	29.75	29.39	29.60
3536	NASDAQ	MOFG	Tue, Jun 28, 2022	30.08	30.18	29.20	29.83
3535	NASDAQ	MOFG	Mon, Jun 27, 2022	30.17	30.17	29.73	29.84
3534	NASDAQ	MOFG	Fri, Jun 24, 2022	28.85	30.29	28.85	29.99
3533	NASDAQ	MOFG	Thu, Jun 23, 2022	29.85	29.85	28.89	29.13
3532	NASDAQ	MOFG	Wed, Jun 22, 2022	29.05	29.98	29.05	29.63
3531	NASDAQ	MOFG	Tue, Jun 21, 2022	29.42	30.26	29.42	29.80
3530	NASDAQ	MOFG	Fri, Jun 17, 2022	29.43	29.51	29.13	29.30
3529	NASDAQ	MOFG	Thu, Jun 16, 2022	29.22	29.25	28.81	28.92
3528	NASDAQ	MOFG	Wed, Jun 15, 2022	29.48	29.95	29.32	29.37
3527	NASDAQ	MOFG	Tue, Jun 14, 2022	28.75	29.26	28.75	29.20
3526	NASDAQ	MOFG	Mon, Jun 13, 2022	28.77	29.45	28.65	28.82
3525	NASDAQ	MOFG	Fri, Jun 10, 2022	29.34	29.34	28.91	29.23
3524	NASDAQ	MOFG	Thu, Jun 9, 2022	30.04	30.04	29.44	29.62
3523	NASDAQ	MOFG	Wed, Jun 8, 2022	30.34	30.34	29.82	30.02
3522	NASDAQ	MOFG	Tue, Jun 7, 2022	30.46	30.81	30.46	30.61
3521	NASDAQ	MOFG	Mon, Jun 6, 2022	30.41	30.54	30.12	30.43
3520	NASDAQ	MOFG	Fri, Jun 3, 2022	30.29	30.61	30.12	30.30
3519	NASDAQ	MOFG	Thu, Jun 2, 2022	29.80	30.75	29.80	30.71
3518	NASDAQ	MOFG	Wed, Jun 1, 2022	30.33	30.33	29.91	30.24
3517	NASDAQ	MOFG	Tue, May 31, 2022	30.27	30.52	29.92	30.43
3516	NASDAQ	MOFG	Fri, May 27, 2022	30.34	30.52	30.31	30.52
3515	NASDAQ	MOFG	Thu, May 26, 2022	30.43	30.70	30.01	30.21
3514	NASDAQ	MOFG	Wed, May 25, 2022	30.33	30.67	29.82	30.13
3513	NASDAQ	MOFG	Tue, May 24, 2022	29.48	30.12	29.17	30.03
3512	NASDAQ	MOFG	Mon, May 23, 2022	28.93	29.61	28.85	29.54
3511	NASDAQ	MOFG	Fri, May 20, 2022	28.47	28.67	27.98	28.66
3510	NASDAQ	MOFG	Thu, May 19, 2022	28.86	28.87	28.19	28.21
3509	NASDAQ	MOFG	Wed, May 18, 2022	29.19	29.21	28.55	28.71
3508	NASDAQ	MOFG	Tue, May 17, 2022	29.01	29.58	29.01	29.51
3507	NASDAQ	MOFG	Mon, May 16, 2022	28.78	28.84	28.51	28.66
3506	NASDAQ	MOFG	Fri, May 13, 2022	29.59	29.59	28.77	28.81
3505	NASDAQ	MOFG	Thu, May 12, 2022	29.19	29.42	28.98	29.35
3504	NASDAQ	MOFG	Wed, May 11, 2022	29.43	29.87	29.28	29.39
3503	NASDAQ	MOFG	Tue, May 10, 2022	29.95	30.14	29.01	29.27
3502	NASDAQ	MOFG	Mon, May 9, 2022	29.33	30.09	28.80	29.94
3501	NASDAQ	MOFG	Fri, May 6, 2022	29.41	29.71	29.04	29.60
3500	NASDAQ	MOFG	Thu, May 5, 2022	29.80	29.80	29.15	29.52
3499	NASDAQ	MOFG	Wed, May 4, 2022	29.24	30.14	29.24	30.11
3498	NASDAQ	MOFG	Tue, May 3, 2022	28.72	29.41	28.55	29.36
3497	NASDAQ	MOFG	Mon, May 2, 2022	30.25	30.33	28.68	28.89
3496	NASDAQ	MOFG	Fri, Apr 29, 2022	30.86	30.86	29.80	29.88
3495	NASDAQ	MOFG	Thu, Apr 28, 2022	30.64	31.32	30.37	31.32
3494	NASDAQ	MOFG	Wed, Apr 27, 2022	30.31	30.44	29.87	30.08
3493	NASDAQ	MOFG	Tue, Apr 26, 2022	31.23	31.48	30.28	30.31
3492	NASDAQ	MOFG	Mon, Apr 25, 2022	31.40	31.63	31.02	31.59
3491	NASDAQ	MOFG	Fri, Apr 22, 2022	31.91	32.19	31.41	31.63
3490	NASDAQ	MOFG	Thu, Apr 21, 2022	32.65	32.65	32.00	32.08
3489	NASDAQ	MOFG	Wed, Apr 20, 2022	32.35	32.88	32.01	32.44
3488	NASDAQ	MOFG	Tue, Apr 19, 2022	31.80	32.33	31.80	32.21
3487	NASDAQ	MOFG	Mon, Apr 18, 2022	31.92	32.38	31.53	31.66
3486	NASDAQ	MOFG	Thu, Apr 14, 2022	31.77	32.26	31.75	32.06
3485	NASDAQ	MOFG	Wed, Apr 13, 2022	31.32	31.85	30.68	31.79
3484	NASDAQ	MOFG	Tue, Apr 12, 2022	31.48	31.48	31.07	31.08
3483	NASDAQ	MOFG	Mon, Apr 11, 2022	31.59	31.99	31.25	31.33
3482	NASDAQ	MOFG	Fri, Apr 8, 2022	31.65	31.68	31.37	31.44
3481	NASDAQ	MOFG	Thu, Apr 7, 2022	31.55	31.74	31.43	31.50
3480	NASDAQ	MOFG	Wed, Apr 6, 2022	32.00	32.51	31.66	31.76
3479	NASDAQ	MOFG	Tue, Apr 5, 2022	32.36	32.56	32.09	32.18
3478	NASDAQ	MOFG	Mon, Apr 4, 2022	33.10	33.30	32.31	32.39
3477	NASDAQ	MOFG	Fri, Apr 1, 2022	33.20	33.66	33.14	33.32
3476	NASDAQ	MOFG	Thu, Mar 31, 2022	33.20	33.42	32.98	33.10
3475	NASDAQ	MOFG	Wed, Mar 30, 2022	33.30	33.37	33.00	33.20
3474	NASDAQ	MOFG	Tue, Mar 29, 2022	33.14	33.37	33.00	33.23
3473	NASDAQ	MOFG	Mon, Mar 28, 2022	33.12	33.12	32.75	32.87
3472	NASDAQ	MOFG	Fri, Mar 25, 2022	32.84	33.47	32.84	33.06
3471	NASDAQ	MOFG	Thu, Mar 24, 2022	32.89	33.08	32.80	32.85
3470	NASDAQ	MOFG	Wed, Mar 23, 2022	32.83	33.43	32.82	32.82
3469	NASDAQ	MOFG	Tue, Mar 22, 2022	33.00	33.17	32.86	33.05
3468	NASDAQ	MOFG	Mon, Mar 21, 2022	32.65	32.78	32.40	32.55
3467	NASDAQ	MOFG	Fri, Mar 18, 2022	32.81	32.81	32.40	32.61
3466	NASDAQ	MOFG	Thu, Mar 17, 2022	32.46	32.89	32.29	32.81
3465	NASDAQ	MOFG	Wed, Mar 16, 2022	32.64	32.78	32.29	32.62
3464	NASDAQ	MOFG	Tue, Mar 15, 2022	32.82	32.85	32.19	32.27
3463	NASDAQ	MOFG	Mon, Mar 14, 2022	32.12	32.87	32.08	32.58
3462	NASDAQ	MOFG	Fri, Mar 11, 2022	31.60	31.95	31.45	31.83
3461	NASDAQ	MOFG	Thu, Mar 10, 2022	30.90	31.42	30.90	31.24
3460	NASDAQ	MOFG	Wed, Mar 9, 2022	31.14	31.31	30.88	31.12
3459	NASDAQ	MOFG	Tue, Mar 8, 2022	30.53	31.18	30.50	30.55
3458	NASDAQ	MOFG	Mon, Mar 7, 2022	30.87	30.87	30.50	30.51
3457	NASDAQ	MOFG	Fri, Mar 4, 2022	30.66	31.20	30.37	30.87
3456	NASDAQ	MOFG	Thu, Mar 3, 2022	31.15	31.32	30.70	31.13
3455	NASDAQ	MOFG	Wed, Mar 2, 2022	30.33	31.00	30.25	30.93
3454	NASDAQ	MOFG	Tue, Mar 1, 2022	29.82	30.01	29.16	29.52
3453	NASDAQ	MOFG	Mon, Feb 28, 2022	31.19	31.19	30.11	30.19
3452	NASDAQ	MOFG	Fri, Feb 25, 2022	30.42	30.75	30.30	30.74
3451	NASDAQ	MOFG	Thu, Feb 24, 2022	30.29	30.44	29.44	30.27
3450	NASDAQ	MOFG	Wed, Feb 23, 2022	31.11	31.11	30.64	30.93
3449	NASDAQ	MOFG	Tue, Feb 22, 2022	31.61	31.61	30.77	31.04
3448	NASDAQ	MOFG	Fri, Feb 18, 2022	30.97	31.60	30.91	31.40
3447	NASDAQ	MOFG	Thu, Feb 17, 2022	31.24	31.32	30.87	31.11
3446	NASDAQ	MOFG	Wed, Feb 16, 2022	31.47	31.51	30.98	31.50
3445	NASDAQ	MOFG	Tue, Feb 15, 2022	31.32	31.61	31.15	31.38
3444	NASDAQ	MOFG	Mon, Feb 14, 2022	31.44	31.44	30.96	31.04
3443	NASDAQ	MOFG	Fri, Feb 11, 2022	31.40	31.79	31.26	31.26
3442	NASDAQ	MOFG	Thu, Feb 10, 2022	31.53	31.99	31.02	31.34
3441	NASDAQ	MOFG	Wed, Feb 9, 2022	32.39	32.39	31.43	31.53
3440	NASDAQ	MOFG	Tue, Feb 8, 2022	32.04	32.54	31.87	32.28
3439	NASDAQ	MOFG	Mon, Feb 7, 2022	31.48	32.03	31.48	31.70
3438	NASDAQ	MOFG	Fri, Feb 4, 2022	31.53	31.77	31.04	31.55
3437	NASDAQ	MOFG	Thu, Feb 3, 2022	31.15	32.01	31.15	31.54
3436	NASDAQ	MOFG	Wed, Feb 2, 2022	31.75	31.75	31.08	31.33
3435	NASDAQ	MOFG	Tue, Feb 1, 2022	31.85	31.91	31.30	31.85
3434	NASDAQ	MOFG	Mon, Jan 31, 2022	31.01	32.10	31.01	31.93
3433	NASDAQ	MOFG	Fri, Jan 28, 2022	29.66	31.46	28.78	31.46
3432	NASDAQ	MOFG	Thu, Jan 27, 2022	31.95	32.14	30.88	30.88
3431	NASDAQ	MOFG	Wed, Jan 26, 2022	33.13	33.57	31.04	31.88
3430	NASDAQ	MOFG	Tue, Jan 25, 2022	32.55	33.26	32.02	32.76
3429	NASDAQ	MOFG	Mon, Jan 24, 2022	31.80	32.95	31.80	32.63
3428	NASDAQ	MOFG	Fri, Jan 21, 2022	31.89	32.53	31.25	32.14
3427	NASDAQ	MOFG	Thu, Jan 20, 2022	32.00	32.90	32.00	32.33
3426	NASDAQ	MOFG	Wed, Jan 19, 2022	32.36	32.36	31.22	31.96
3425	NASDAQ	MOFG	Tue, Jan 18, 2022	32.73	32.85	32.11	32.49
3424	NASDAQ	MOFG	Fri, Jan 14, 2022	32.50	33.07	32.50	32.97
3423	NASDAQ	MOFG	Thu, Jan 13, 2022	32.54	33.25	32.54	32.88
3422	NASDAQ	MOFG	Wed, Jan 12, 2022	33.00	33.16	32.57	32.74
3421	NASDAQ	MOFG	Tue, Jan 11, 2022	33.02	33.26	32.49	33.15
3420	NASDAQ	MOFG	Mon, Jan 10, 2022	33.48	33.48	32.77	33.07
3419	NASDAQ	MOFG	Fri, Jan 7, 2022	33.75	33.75	33.45	33.74
3418	NASDAQ	MOFG	Thu, Jan 6, 2022	33.04	33.66	33.04	33.53
3417	NASDAQ	MOFG	Wed, Jan 5, 2022	33.32	33.52	32.66	32.96
3416	NASDAQ	MOFG	Tue, Jan 4, 2022	32.93	33.21	32.85	32.86
3415	NASDAQ	MOFG	Mon, Jan 3, 2022	32.69	33.43	32.09	32.52
3414	NASDAQ	MOFG	Fri, Dec 31, 2021	32.31	32.73	32.23	32.37
3413	NASDAQ	MOFG	Thu, Dec 30, 2021	32.96	32.96	32.39	32.43
3412	NASDAQ	MOFG	Wed, Dec 29, 2021	31.66	33.26	31.66	32.96
3411	NASDAQ	MOFG	Tue, Dec 28, 2021	32.26	33.10	32.26	32.55
3410	NASDAQ	MOFG	Mon, Dec 27, 2021	33.09	33.09	31.37	32.22
3409	NASDAQ	MOFG	Thu, Dec 23, 2021	32.52	32.76	31.94	32.44
3408	NASDAQ	MOFG	Wed, Dec 22, 2021	32.18	32.29	31.91	32.24
3407	NASDAQ	MOFG	Tue, Dec 21, 2021	31.74	32.29	31.74	31.96
3406	NASDAQ	MOFG	Mon, Dec 20, 2021	31.68	31.68	30.56	31.61
3405	NASDAQ	MOFG	Fri, Dec 17, 2021	32.25	32.29	31.43	32.13
3404	NASDAQ	MOFG	Thu, Dec 16, 2021	31.72	32.58	30.90	32.29
3403	NASDAQ	MOFG	Wed, Dec 15, 2021	31.17	31.83	31.03	31.51
3402	NASDAQ	MOFG	Tue, Dec 14, 2021	31.09	31.57	30.80	31.17
3401	NASDAQ	MOFG	Mon, Dec 13, 2021	31.85	31.85	31.15	31.20
3400	NASDAQ	MOFG	Fri, Dec 10, 2021	31.74	32.12	30.93	31.93
3399	NASDAQ	MOFG	Thu, Dec 9, 2021	31.60	32.22	31.32	31.58
3398	NASDAQ	MOFG	Wed, Dec 8, 2021	32.06	32.06	31.47	31.86
3397	NASDAQ	MOFG	Tue, Dec 7, 2021	32.12	32.14	31.87	31.89
3396	NASDAQ	MOFG	Mon, Dec 6, 2021	31.90	32.67	31.90	32.07
3395	NASDAQ	MOFG	Fri, Dec 3, 2021	32.03	32.03	31.25	31.47
3394	NASDAQ	MOFG	Thu, Dec 2, 2021	31.08	32.11	30.66	31.94
3393	NASDAQ	MOFG	Wed, Dec 1, 2021	31.51	31.97	30.98	30.98
3392	NASDAQ	MOFG	Tue, Nov 30, 2021	31.22	31.37	30.27	30.80
3391	NASDAQ	MOFG	Mon, Nov 29, 2021	33.31	33.31	31.43	31.76
3390	NASDAQ	MOFG	Fri, Nov 26, 2021	32.67	33.10	31.36	32.07
3389	NASDAQ	MOFG	Wed, Nov 24, 2021	33.26	33.62	33.18	33.38
3388	NASDAQ	MOFG	Tue, Nov 23, 2021	33.33	33.64	33.22	33.63
3387	NASDAQ	MOFG	Mon, Nov 22, 2021	32.88	33.85	32.88	33.22
3386	NASDAQ	MOFG	Fri, Nov 19, 2021	32.96	33.23	32.92	33.10
3385	NASDAQ	MOFG	Thu, Nov 18, 2021	33.17	33.45	32.80	33.35
3384	NASDAQ	MOFG	Wed, Nov 17, 2021	33.35	33.35	32.69	33.07
3383	NASDAQ	MOFG	Tue, Nov 16, 2021	33.45	33.45	32.90	33.38
3382	NASDAQ	MOFG	Mon, Nov 15, 2021	33.86	33.86	33.39	33.46
3381	NASDAQ	MOFG	Fri, Nov 12, 2021	33.55	33.87	33.43	33.86
3380	NASDAQ	MOFG	Thu, Nov 11, 2021	34.04	34.29	34.04	34.07
3379	NASDAQ	MOFG	Wed, Nov 10, 2021	34.09	34.44	33.84	34.19
3378	NASDAQ	MOFG	Tue, Nov 9, 2021	33.98	34.43	33.89	34.06
3377	NASDAQ	MOFG	Mon, Nov 8, 2021	34.57	34.57	33.93	34.33
3376	NASDAQ	MOFG	Fri, Nov 5, 2021	33.45	34.65	33.45	34.26
3375	NASDAQ	MOFG	Thu, Nov 4, 2021	34.14	34.14	32.55	33.17
3374	NASDAQ	MOFG	Wed, Nov 3, 2021	33.16	34.25	33.13	34.09
3373	NASDAQ	MOFG	Tue, Nov 2, 2021	32.26	33.19	32.20	33.19
3372	NASDAQ	MOFG	Mon, Nov 1, 2021	31.50	32.24	31.27	32.11
3371	NASDAQ	MOFG	Fri, Oct 29, 2021	31.03	31.42	31.03	31.35
3370	NASDAQ	MOFG	Thu, Oct 28, 2021	30.75	31.03	30.66	30.96
3369	NASDAQ	MOFG	Wed, Oct 27, 2021	30.91	30.91	30.68	30.68
3368	NASDAQ	MOFG	Tue, Oct 26, 2021	31.27	31.27	31.05	31.05
3367	NASDAQ	MOFG	Mon, Oct 25, 2021	31.19	31.50	31.00	31.32
3366	NASDAQ	MOFG	Fri, Oct 22, 2021	30.74	31.24	30.31	31.10
3365	NASDAQ	MOFG	Thu, Oct 21, 2021	30.80	30.90	30.57	30.67
3364	NASDAQ	MOFG	Wed, Oct 20, 2021	30.46	30.80	30.35	30.80
3363	NASDAQ	MOFG	Tue, Oct 19, 2021	30.49	30.49	29.81	30.49
3362	NASDAQ	MOFG	Mon, Oct 18, 2021	30.51	30.67	30.31	30.49
3361	NASDAQ	MOFG	Fri, Oct 15, 2021	30.50	31.16	30.42	30.42
3360	NASDAQ	MOFG	Thu, Oct 14, 2021	30.36	30.50	30.02	30.47
3359	NASDAQ	MOFG	Wed, Oct 13, 2021	30.43	30.43	29.85	30.07
3358	NASDAQ	MOFG	Tue, Oct 12, 2021	30.37	30.55	30.10	30.44
3357	NASDAQ	MOFG	Mon, Oct 11, 2021	30.17	31.01	30.17	30.48
3356	NASDAQ	MOFG	Fri, Oct 8, 2021	30.62	31.12	30.62	30.94
3355	NASDAQ	MOFG	Thu, Oct 7, 2021	30.91	31.04	30.66	30.86
3354	NASDAQ	MOFG	Wed, Oct 6, 2021	30.95	31.09	30.50	31.01
3353	NASDAQ	MOFG	Tue, Oct 5, 2021	30.75	31.25	30.60	31.15
3352	NASDAQ	MOFG	Mon, Oct 4, 2021	30.19	30.95	30.19	30.84
3351	NASDAQ	MOFG	Fri, Oct 1, 2021	30.17	31.00	29.59	30.80
3350	NASDAQ	MOFG	Thu, Sep 30, 2021	30.74	30.74	30.13	30.16
3349	NASDAQ	MOFG	Wed, Sep 29, 2021	30.17	30.58	30.05	30.50
3348	NASDAQ	MOFG	Tue, Sep 28, 2021	30.49	30.52	29.94	30.03
3347	NASDAQ	MOFG	Mon, Sep 27, 2021	29.35	30.99	29.35	30.40
3346	NASDAQ	MOFG	Fri, Sep 24, 2021	28.76	29.41	28.76	29.15
3345	NASDAQ	MOFG	Thu, Sep 23, 2021	28.30	29.26	28.30	29.01
3344	NASDAQ	MOFG	Wed, Sep 22, 2021	27.95	28.51	27.95	28.19
3343	NASDAQ	MOFG	Tue, Sep 21, 2021	27.93	28.46	27.62	27.83
3342	NASDAQ	MOFG	Mon, Sep 20, 2021	27.79	28.15	27.44	27.64
3341	NASDAQ	MOFG	Fri, Sep 17, 2021	28.65	29.27	28.19	28.31
3340	NASDAQ	MOFG	Thu, Sep 16, 2021	29.29	29.30	28.47	28.54
3339	NASDAQ	MOFG	Wed, Sep 15, 2021	29.34	29.73	29.00	29.06
3338	NASDAQ	MOFG	Tue, Sep 14, 2021	29.61	29.61	29.18	29.26
3337	NASDAQ	MOFG	Mon, Sep 13, 2021	29.38	29.84	29.28	29.67
3336	NASDAQ	MOFG	Fri, Sep 10, 2021	29.25	29.40	29.12	29.27
3335	NASDAQ	MOFG	Thu, Sep 9, 2021	29.03	29.24	28.75	29.10
3334	NASDAQ	MOFG	Wed, Sep 8, 2021	28.97	29.14	28.75	28.96
3333	NASDAQ	MOFG	Tue, Sep 7, 2021	29.57	29.67	29.06	29.06
3332	NASDAQ	MOFG	Fri, Sep 3, 2021	29.53	29.62	29.34	29.59
3331	NASDAQ	MOFG	Thu, Sep 2, 2021	29.45	29.81	29.44	29.76
3330	NASDAQ	MOFG	Wed, Sep 1, 2021	29.51	29.56	28.92	29.51
3329	NASDAQ	MOFG	Tue, Aug 31, 2021	29.08	29.40	29.08	29.36
3328	NASDAQ	MOFG	Mon, Aug 30, 2021	29.90	29.90	29.08	29.15
3327	NASDAQ	MOFG	Fri, Aug 27, 2021	29.38	30.02	29.38	29.99
3326	NASDAQ	MOFG	Thu, Aug 26, 2021	29.93	29.93	29.21	29.22
3325	NASDAQ	MOFG	Wed, Aug 25, 2021	29.87	30.04	29.60	29.61
3324	NASDAQ	MOFG	Tue, Aug 24, 2021	29.55	29.89	29.52	29.65
3323	NASDAQ	MOFG	Mon, Aug 23, 2021	29.67	29.78	29.42	29.64
3322	NASDAQ	MOFG	Fri, Aug 20, 2021	29.15	29.91	29.15	29.56
3321	NASDAQ	MOFG	Thu, Aug 19, 2021	29.25	29.40	29.02	29.34
3320	NASDAQ	MOFG	Wed, Aug 18, 2021	29.77	30.32	29.52	29.57
3319	NASDAQ	MOFG	Tue, Aug 17, 2021	30.00	30.07	29.56	30.06
3318	NASDAQ	MOFG	Mon, Aug 16, 2021	29.95	30.36	29.95	30.18
3317	NASDAQ	MOFG	Fri, Aug 13, 2021	30.66	30.66	30.25	30.26
3316	NASDAQ	MOFG	Thu, Aug 12, 2021	30.80	30.87	30.50	30.68
3315	NASDAQ	MOFG	Wed, Aug 11, 2021	30.28	30.80	30.23	30.80
3314	NASDAQ	MOFG	Tue, Aug 10, 2021	30.07	30.28	29.94	30.23
3313	NASDAQ	MOFG	Mon, Aug 9, 2021	30.18	30.45	29.85	29.97
3312	NASDAQ	MOFG	Fri, Aug 6, 2021	29.80	30.37	29.80	30.25
3311	NASDAQ	MOFG	Thu, Aug 5, 2021	29.10	29.51	28.90	29.45
3310	NASDAQ	MOFG	Wed, Aug 4, 2021	28.86	29.36	28.86	29.10
3309	NASDAQ	MOFG	Tue, Aug 3, 2021	28.89	29.62	28.50	29.32
3308	NASDAQ	MOFG	Mon, Aug 2, 2021	29.19	29.81	28.64	28.68
3307	NASDAQ	MOFG	Fri, Jul 30, 2021	29.78	29.78	29.13	29.13
3306	NASDAQ	MOFG	Thu, Jul 29, 2021	29.43	29.71	29.37	29.46
3305	NASDAQ	MOFG	Wed, Jul 28, 2021	29.54	29.76	29.11	29.30
3304	NASDAQ	MOFG	Tue, Jul 27, 2021	29.09	29.40	28.77	29.24
3303	NASDAQ	MOFG	Mon, Jul 26, 2021	28.20	29.55	28.20	29.35
3302	NASDAQ	MOFG	Fri, Jul 23, 2021	28.09	28.50	28.09	28.37
3301	NASDAQ	MOFG	Thu, Jul 22, 2021	28.35	28.53	27.61	27.65
3300	NASDAQ	MOFG	Wed, Jul 21, 2021	28.38	28.74	28.38	28.57
3299	NASDAQ	MOFG	Tue, Jul 20, 2021	27.66	28.86	27.66	28.09
3298	NASDAQ	MOFG	Mon, Jul 19, 2021	27.96	28.20	27.52	27.64
3297	NASDAQ	MOFG	Fri, Jul 16, 2021	29.36	29.36	28.48	28.69
3296	NASDAQ	MOFG	Thu, Jul 15, 2021	28.64	29.07	28.44	29.04
3295	NASDAQ	MOFG	Wed, Jul 14, 2021	28.85	28.96	28.52	28.83
3294	NASDAQ	MOFG	Tue, Jul 13, 2021	28.83	29.12	28.34	28.59
3293	NASDAQ	MOFG	Mon, Jul 12, 2021	28.47	29.02	28.12	29.00
3292	NASDAQ	MOFG	Fri, Jul 9, 2021	28.00	28.83	27.94	28.70
3291	NASDAQ	MOFG	Thu, Jul 8, 2021	27.08	27.91	27.08	27.52
3290	NASDAQ	MOFG	Wed, Jul 7, 2021	27.95	28.32	27.76	27.86
3289	NASDAQ	MOFG	Tue, Jul 6, 2021	28.67	28.93	27.63	28.12
3288	NASDAQ	MOFG	Fri, Jul 2, 2021	29.31	29.31	28.61	28.67
3287	NASDAQ	MOFG	Thu, Jul 1, 2021	29.04	29.43	29.04	29.24
3286	NASDAQ	MOFG	Wed, Jun 30, 2021	28.91	29.26	28.71	28.77
3285	NASDAQ	MOFG	Tue, Jun 29, 2021	29.43	29.66	29.15	29.15
3284	NASDAQ	MOFG	Mon, Jun 28, 2021	29.91	30.39	29.17	29.36
3283	NASDAQ	MOFG	Fri, Jun 25, 2021	29.99	30.36	29.89	29.93
3282	NASDAQ	MOFG	Thu, Jun 24, 2021	29.90	30.04	29.19	29.98
3281	NASDAQ	MOFG	Wed, Jun 23, 2021	29.22	29.59	29.20	29.35
3280	NASDAQ	MOFG	Tue, Jun 22, 2021	29.61	29.61	28.78	29.35
3279	NASDAQ	MOFG	Mon, Jun 21, 2021	28.69	29.70	28.69	29.44
3278	NASDAQ	MOFG	Fri, Jun 18, 2021	29.52	29.52	28.34	28.52
3277	NASDAQ	MOFG	Thu, Jun 17, 2021	31.05	31.15	29.97	29.97
3276	NASDAQ	MOFG	Wed, Jun 16, 2021	30.50	31.41	29.94	30.91
3275	NASDAQ	MOFG	Tue, Jun 15, 2021	30.09	30.68	29.96	30.49
3274	NASDAQ	MOFG	Mon, Jun 14, 2021	30.26	30.30	29.69	29.95
3273	NASDAQ	MOFG	Fri, Jun 11, 2021	30.37	30.58	30.17	30.33
3272	NASDAQ	MOFG	Thu, Jun 10, 2021	31.06	31.06	30.20	30.20
3271	NASDAQ	MOFG	Wed, Jun 9, 2021	31.02	31.08	30.77	30.87
3270	NASDAQ	MOFG	Tue, Jun 8, 2021	31.11	31.59	31.11	31.29
3269	NASDAQ	MOFG	Mon, Jun 7, 2021	31.57	31.59	31.34	31.43
3268	NASDAQ	MOFG	Fri, Jun 4, 2021	31.26	31.58	31.12	31.42
3267	NASDAQ	MOFG	Thu, Jun 3, 2021	31.48	31.88	31.43	31.49
3266	NASDAQ	MOFG	Wed, Jun 2, 2021	32.10	32.10	31.44	31.58
3265	NASDAQ	MOFG	Tue, Jun 1, 2021	31.61	32.12	31.55	32.05
3264	NASDAQ	MOFG	Fri, May 28, 2021	31.70	31.70	30.86	31.54
3263	NASDAQ	MOFG	Thu, May 27, 2021	31.33	31.96	31.30	31.84
3262	NASDAQ	MOFG	Wed, May 26, 2021	30.83	31.04	30.41	31.04
3261	NASDAQ	MOFG	Tue, May 25, 2021	30.71	31.67	30.49	30.56
3260	NASDAQ	MOFG	Mon, May 24, 2021	32.00	32.13	31.56	31.89
3259	NASDAQ	MOFG	Fri, May 21, 2021	31.96	32.25	31.71	32.14
3258	NASDAQ	MOFG	Thu, May 20, 2021	31.41	31.65	30.91	31.65
3257	NASDAQ	MOFG	Wed, May 19, 2021	31.25	31.58	30.76	31.52
3256	NASDAQ	MOFG	Tue, May 18, 2021	31.65	31.97	31.25	31.76
3255	NASDAQ	MOFG	Mon, May 17, 2021	31.43	31.74	30.68	31.69
3254	NASDAQ	MOFG	Fri, May 14, 2021	31.59	31.59	31.29	31.52
3253	NASDAQ	MOFG	Thu, May 13, 2021	30.64	31.47	30.64	31.40
3252	NASDAQ	MOFG	Wed, May 12, 2021	30.76	31.10	30.11	30.18
3251	NASDAQ	MOFG	Tue, May 11, 2021	30.77	30.97	30.30	30.64
3250	NASDAQ	MOFG	Mon, May 10, 2021	30.91	31.74	30.91	31.15
3249	NASDAQ	MOFG	Fri, May 7, 2021	31.44	31.44	31.26	31.41
3248	NASDAQ	MOFG	Thu, May 6, 2021	31.35	31.71	31.00	31.62
3247	NASDAQ	MOFG	Wed, May 5, 2021	31.41	31.45	31.14	31.34
3246	NASDAQ	MOFG	Tue, May 4, 2021	31.63	31.99	31.37	31.75
3245	NASDAQ	MOFG	Mon, May 3, 2021	31.50	31.99	31.17	31.97
3244	NASDAQ	MOFG	Fri, Apr 30, 2021	30.99	31.95	30.96	31.56
3243	NASDAQ	MOFG	Thu, Apr 29, 2021	31.35	31.68	30.66	31.37
3242	NASDAQ	MOFG	Wed, Apr 28, 2021	30.81	31.11	30.34	30.90
3241	NASDAQ	MOFG	Tue, Apr 27, 2021	30.56	31.11	30.38	30.85
3240	NASDAQ	MOFG	Mon, Apr 26, 2021	30.75	31.64	30.40	30.71
3239	NASDAQ	MOFG	Fri, Apr 23, 2021	29.34	30.94	29.34	30.53
3238	NASDAQ	MOFG	Thu, Apr 22, 2021	30.29	30.29	29.07	29.07
3237	NASDAQ	MOFG	Wed, Apr 21, 2021	29.80	30.15	29.46	30.08
3236	NASDAQ	MOFG	Tue, Apr 20, 2021	30.16	31.00	29.30	29.30
3235	NASDAQ	MOFG	Mon, Apr 19, 2021	30.43	30.91	29.90	30.48
3234	NASDAQ	MOFG	Fri, Apr 16, 2021	30.76	30.90	30.33	30.61
3233	NASDAQ	MOFG	Thu, Apr 15, 2021	30.99	30.99	29.66	30.48
3232	NASDAQ	MOFG	Wed, Apr 14, 2021	30.09	30.60	30.09	30.40
3231	NASDAQ	MOFG	Tue, Apr 13, 2021	30.75	30.75	29.92	29.92
3230	NASDAQ	MOFG	Mon, Apr 12, 2021	31.01	31.01	30.69	30.69
3229	NASDAQ	MOFG	Fri, Apr 9, 2021	31.03	31.17	30.51	30.78
3228	NASDAQ	MOFG	Thu, Apr 8, 2021	30.49	30.81	30.05	30.75
3227	NASDAQ	MOFG	Wed, Apr 7, 2021	30.69	30.87	30.23	30.53
3226	NASDAQ	MOFG	Tue, Apr 6, 2021	30.59	31.30	29.44	30.73
3225	NASDAQ	MOFG	Mon, Apr 5, 2021	31.40	31.57	30.51	30.76
3224	NASDAQ	MOFG	Thu, Apr 1, 2021	30.74	31.02	30.28	31.02
3223	NASDAQ	MOFG	Wed, Mar 31, 2021	30.80	32.67	30.56	30.97
3222	NASDAQ	MOFG	Tue, Mar 30, 2021	30.17	31.31	30.17	30.88
3221	NASDAQ	MOFG	Mon, Mar 29, 2021	30.46	30.97	29.91	30.05
3220	NASDAQ	MOFG	Fri, Mar 26, 2021	30.83	31.37	30.45	30.89
3219	NASDAQ	MOFG	Thu, Mar 25, 2021	29.34	30.58	28.86	30.26
3218	NASDAQ	MOFG	Wed, Mar 24, 2021	30.50	31.38	29.46	29.57
3217	NASDAQ	MOFG	Tue, Mar 23, 2021	30.66	30.82	29.33	29.82
3216	NASDAQ	MOFG	Mon, Mar 22, 2021	33.07	33.07	30.60	30.84
3215	NASDAQ	MOFG	Fri, Mar 19, 2021	32.48	33.00	31.69	31.85
3214	NASDAQ	MOFG	Thu, Mar 18, 2021	32.68	33.68	32.12	32.50
3213	NASDAQ	MOFG	Wed, Mar 17, 2021	32.28	32.96	32.00	32.51
3212	NASDAQ	MOFG	Tue, Mar 16, 2021	32.35	32.45	31.43	32.16
3211	NASDAQ	MOFG	Mon, Mar 15, 2021	31.48	32.97	31.48	32.52
3210	NASDAQ	MOFG	Fri, Mar 12, 2021	32.42	32.99	31.59	32.93
3209	NASDAQ	MOFG	Thu, Mar 11, 2021	31.80	32.08	31.03	32.08
3208	NASDAQ	MOFG	Wed, Mar 10, 2021	30.93	31.80	30.57	31.74
3207	NASDAQ	MOFG	Tue, Mar 9, 2021	31.50	31.50	30.51	30.97
3206	NASDAQ	MOFG	Mon, Mar 8, 2021	30.77	32.01	30.77	31.69
3205	NASDAQ	MOFG	Fri, Mar 5, 2021	29.99	30.65	28.60	30.65
3204	NASDAQ	MOFG	Thu, Mar 4, 2021	29.56	30.50	28.73	29.40
3203	NASDAQ	MOFG	Wed, Mar 3, 2021	28.43	30.21	28.40	29.36
3202	NASDAQ	MOFG	Tue, Mar 2, 2021	28.20	28.99	28.01	28.55
3201	NASDAQ	MOFG	Mon, Mar 1, 2021	28.09	28.31	27.43	28.20
3200	NASDAQ	MOFG	Fri, Feb 26, 2021	28.25	28.31	27.34	27.44
3199	NASDAQ	MOFG	Thu, Feb 25, 2021	29.82	29.82	28.10	28.62
3198	NASDAQ	MOFG	Wed, Feb 24, 2021	28.92	29.75	28.57	29.73
3197	NASDAQ	MOFG	Tue, Feb 23, 2021	28.70	29.25	28.25	28.72
3196	NASDAQ	MOFG	Mon, Feb 22, 2021	27.75	29.12	27.75	28.62
3195	NASDAQ	MOFG	Fri, Feb 19, 2021	27.34	27.87	27.22	27.84
3194	NASDAQ	MOFG	Thu, Feb 18, 2021	27.89	28.05	27.21	27.23
3193	NASDAQ	MOFG	Wed, Feb 17, 2021	27.82	28.63	27.10	27.91
3192	NASDAQ	MOFG	Tue, Feb 16, 2021	27.96	28.16	27.60	27.97
3191	NASDAQ	MOFG	Fri, Feb 12, 2021	27.70	28.09	27.40	27.64
3190	NASDAQ	MOFG	Thu, Feb 11, 2021	28.16	28.70	27.59	27.68
3189	NASDAQ	MOFG	Wed, Feb 10, 2021	28.69	28.69	28.09	28.13
3188	NASDAQ	MOFG	Tue, Feb 9, 2021	27.88	28.58	27.65	28.57
3187	NASDAQ	MOFG	Mon, Feb 8, 2021	27.69	28.00	27.58	27.96
3186	NASDAQ	MOFG	Fri, Feb 5, 2021	27.65	27.71	26.80	27.45
3185	NASDAQ	MOFG	Thu, Feb 4, 2021	26.49	27.43	26.49	27.31
3184	NASDAQ	MOFG	Wed, Feb 3, 2021	26.71	26.71	25.99	26.49
3183	NASDAQ	MOFG	Tue, Feb 2, 2021	26.13	27.53	25.51	26.73
3182	NASDAQ	MOFG	Mon, Feb 1, 2021	24.99	25.99	24.82	25.56
3181	NASDAQ	MOFG	Fri, Jan 29, 2021	25.00	25.00	23.88	24.59
3180	NASDAQ	MOFG	Thu, Jan 28, 2021	25.78	26.66	24.66	24.92
3179	NASDAQ	MOFG	Wed, Jan 27, 2021	25.75	26.02	25.00	25.30
3178	NASDAQ	MOFG	Tue, Jan 26, 2021	26.73	26.95	26.03	26.08
3177	NASDAQ	MOFG	Mon, Jan 25, 2021	26.57	26.62	25.90	26.45
3176	NASDAQ	MOFG	Fri, Jan 22, 2021	26.00	27.10	25.75	26.89
3175	NASDAQ	MOFG	Thu, Jan 21, 2021	27.03	27.03	26.34	26.36
3174	NASDAQ	MOFG	Wed, Jan 20, 2021	27.14	27.14	26.59	27.03
3173	NASDAQ	MOFG	Tue, Jan 19, 2021	27.25	27.99	26.74	27.23
3172	NASDAQ	MOFG	Fri, Jan 15, 2021	26.69	27.47	26.59	26.99
3171	NASDAQ	MOFG	Thu, Jan 14, 2021	26.73	27.30	26.70	27.21
3170	NASDAQ	MOFG	Wed, Jan 13, 2021	26.57	29.00	26.21	26.65
3169	NASDAQ	MOFG	Tue, Jan 12, 2021	26.41	27.08	26.09	26.75
3168	NASDAQ	MOFG	Mon, Jan 11, 2021	25.41	26.10	25.32	26.08
3167	NASDAQ	MOFG	Fri, Jan 8, 2021	26.65	26.78	25.30	25.78
3166	NASDAQ	MOFG	Thu, Jan 7, 2021	25.35	26.59	25.35	26.33
3165	NASDAQ	MOFG	Wed, Jan 6, 2021	25.07	26.38	24.84	26.21
3164	NASDAQ	MOFG	Tue, Jan 5, 2021	24.62	24.78	24.38	24.50
3163	NASDAQ	MOFG	Mon, Jan 4, 2021	24.69	24.88	24.17	24.55
3162	NASDAQ	MOFG	Thu, Dec 31, 2020	24.55	24.69	23.99	24.50
3161	NASDAQ	MOFG	Wed, Dec 30, 2020	24.39	24.69	24.18	24.38
3160	NASDAQ	MOFG	Tue, Dec 29, 2020	24.55	24.59	24.08	24.23
3159	NASDAQ	MOFG	Mon, Dec 28, 2020	24.73	24.78	24.01	24.32
3158	NASDAQ	MOFG	Thu, Dec 24, 2020	24.81	24.81	24.24	24.26
3157	NASDAQ	MOFG	Wed, Dec 23, 2020	24.20	24.62	24.20	24.53
3156	NASDAQ	MOFG	Tue, Dec 22, 2020	24.51	24.93	23.96	24.07
3155	NASDAQ	MOFG	Mon, Dec 21, 2020	24.80	25.25	24.01	24.62
3154	NASDAQ	MOFG	Fri, Dec 18, 2020	24.50	25.45	24.50	24.93
3153	NASDAQ	MOFG	Thu, Dec 17, 2020	25.39	25.39	24.84	25.32
3152	NASDAQ	MOFG	Wed, Dec 16, 2020	24.64	25.69	24.64	25.19
3151	NASDAQ	MOFG	Tue, Dec 15, 2020	25.24	25.57	24.94	25.47
3150	NASDAQ	MOFG	Mon, Dec 14, 2020	25.52	25.54	24.91	24.92
3149	NASDAQ	MOFG	Fri, Dec 11, 2020	25.00	25.33	24.90	25.20
3148	NASDAQ	MOFG	Thu, Dec 10, 2020	25.01	25.47	25.01	25.26
3147	NASDAQ	MOFG	Wed, Dec 9, 2020	25.32	25.50	25.01	25.20
3146	NASDAQ	MOFG	Tue, Dec 8, 2020	24.82	25.11	24.08	25.11
3145	NASDAQ	MOFG	Mon, Dec 7, 2020	24.70	25.08	24.70	24.94
3144	NASDAQ	MOFG	Fri, Dec 4, 2020	24.64	25.27	24.38	25.08
3143	NASDAQ	MOFG	Thu, Dec 3, 2020	24.16	24.55	24.10	24.30
3142	NASDAQ	MOFG	Wed, Dec 2, 2020	24.00	24.36	24.00	24.27
3141	NASDAQ	MOFG	Tue, Dec 1, 2020	23.86	24.29	23.62	23.90
3140	NASDAQ	MOFG	Mon, Nov 30, 2020	24.14	24.42	23.09	23.26
3139	NASDAQ	MOFG	Fri, Nov 27, 2020	24.80	24.80	23.84	24.55
3138	NASDAQ	MOFG	Wed, Nov 25, 2020	25.66	26.55	24.62	24.62
3137	NASDAQ	MOFG	Tue, Nov 24, 2020	24.93	25.99	24.89	25.34
3136	NASDAQ	MOFG	Mon, Nov 23, 2020	24.55	26.03	24.20	24.29
3135	NASDAQ	MOFG	Fri, Nov 20, 2020	23.88	24.42	23.66	24.42
3134	NASDAQ	MOFG	Thu, Nov 19, 2020	24.23	24.40	23.60	24.18
3133	NASDAQ	MOFG	Wed, Nov 18, 2020	24.79	25.23	24.10	24.25
3132	NASDAQ	MOFG	Tue, Nov 17, 2020	23.83	24.75	23.54	24.50
3131	NASDAQ	MOFG	Mon, Nov 16, 2020	23.96	24.52	23.63	24.27
3130	NASDAQ	MOFG	Fri, Nov 13, 2020	23.12	23.63	22.90	23.35
3129	NASDAQ	MOFG	Thu, Nov 12, 2020	23.17	23.37	22.45	22.71
3128	NASDAQ	MOFG	Wed, Nov 11, 2020	23.73	23.89	23.06	23.64
3127	NASDAQ	MOFG	Tue, Nov 10, 2020	23.76	24.20	23.57	23.79
3126	NASDAQ	MOFG	Mon, Nov 9, 2020	21.98	24.18	21.98	23.25
3125	NASDAQ	MOFG	Fri, Nov 6, 2020	21.26	21.50	20.00	20.09
3124	NASDAQ	MOFG	Thu, Nov 5, 2020	20.08	21.08	20.08	20.88
3123	NASDAQ	MOFG	Wed, Nov 4, 2020	21.42	21.42	20.10	20.17
3122	NASDAQ	MOFG	Tue, Nov 3, 2020	21.68	22.27	21.68	22.08
3121	NASDAQ	MOFG	Mon, Nov 2, 2020	20.72	21.64	20.66	21.21
3120	NASDAQ	MOFG	Fri, Oct 30, 2020	21.30	21.68	19.91	20.15
3119	NASDAQ	MOFG	Thu, Oct 29, 2020	19.98	21.27	19.77	21.27
3118	NASDAQ	MOFG	Wed, Oct 28, 2020	20.41	20.64	20.01	20.11
3117	NASDAQ	MOFG	Tue, Oct 27, 2020	21.51	21.51	20.72	20.79
3116	NASDAQ	MOFG	Mon, Oct 26, 2020	21.90	21.90	21.10	21.54
3115	NASDAQ	MOFG	Fri, Oct 23, 2020	22.53	22.53	22.00	22.30
3114	NASDAQ	MOFG	Thu, Oct 22, 2020	21.25	22.18	21.25	22.05
3113	NASDAQ	MOFG	Wed, Oct 21, 2020	20.83	21.15	20.82	21.10
3112	NASDAQ	MOFG	Tue, Oct 20, 2020	20.93	21.38	20.74	20.92
3111	NASDAQ	MOFG	Mon, Oct 19, 2020	20.87	20.97	20.64	20.69
3110	NASDAQ	MOFG	Fri, Oct 16, 2020	20.67	20.91	20.31	20.60
3109	NASDAQ	MOFG	Thu, Oct 15, 2020	19.81	20.89	19.05	20.77
3108	NASDAQ	MOFG	Wed, Oct 14, 2020	20.75	20.75	20.23	20.23
3107	NASDAQ	MOFG	Tue, Oct 13, 2020	20.81	21.08	20.38	20.43
3106	NASDAQ	MOFG	Mon, Oct 12, 2020	20.24	21.16	20.24	21.12
3105	NASDAQ	MOFG	Fri, Oct 9, 2020	20.99	20.99	20.38	20.61
3104	NASDAQ	MOFG	Thu, Oct 8, 2020	20.76	20.97	20.46	20.86
3103	NASDAQ	MOFG	Wed, Oct 7, 2020	20.19	20.76	20.08	20.59
3102	NASDAQ	MOFG	Tue, Oct 6, 2020	19.50	20.50	19.37	20.03
3101	NASDAQ	MOFG	Mon, Oct 5, 2020	19.17	19.38	18.93	19.38
3100	NASDAQ	MOFG	Fri, Oct 2, 2020	17.41	18.63	17.41	18.55
3099	NASDAQ	MOFG	Thu, Oct 1, 2020	18.01	18.23	17.42	17.78
3098	NASDAQ	MOFG	Wed, Sep 30, 2020	18.12	18.22	17.62	17.87
3097	NASDAQ	MOFG	Tue, Sep 29, 2020	18.14	18.14	17.46	17.81
3096	NASDAQ	MOFG	Mon, Sep 28, 2020	17.72	18.50	17.61	18.06
3095	NASDAQ	MOFG	Fri, Sep 25, 2020	16.83	17.53	16.83	17.42
3094	NASDAQ	MOFG	Thu, Sep 24, 2020	16.86	17.48	16.68	17.09
3093	NASDAQ	MOFG	Wed, Sep 23, 2020	17.35	17.57	16.59	16.80
3092	NASDAQ	MOFG	Tue, Sep 22, 2020	17.93	18.06	16.99	17.33
3091	NASDAQ	MOFG	Mon, Sep 21, 2020	19.60	19.60	17.39	17.63
3090	NASDAQ	MOFG	Fri, Sep 18, 2020	19.78	19.81	18.06	18.29
3089	NASDAQ	MOFG	Thu, Sep 17, 2020	19.36	19.85	19.36	19.60
3088	NASDAQ	MOFG	Wed, Sep 16, 2020	19.25	19.91	19.25	19.61
3087	NASDAQ	MOFG	Tue, Sep 15, 2020	19.90	20.29	19.22	19.24
3086	NASDAQ	MOFG	Mon, Sep 14, 2020	18.99	19.76	18.75	19.66
3085	NASDAQ	MOFG	Fri, Sep 11, 2020	19.17	19.18	18.72	18.78
3084	NASDAQ	MOFG	Thu, Sep 10, 2020	19.22	19.35	18.88	19.09
3083	NASDAQ	MOFG	Wed, Sep 9, 2020	19.51	19.51	19.00	19.10
3082	NASDAQ	MOFG	Tue, Sep 8, 2020	19.68	19.86	19.17	19.27
3081	NASDAQ	MOFG	Fri, Sep 4, 2020	20.00	20.21	19.43	19.77
3080	NASDAQ	MOFG	Thu, Sep 3, 2020	19.21	19.89	19.21	19.58
3079	NASDAQ	MOFG	Wed, Sep 2, 2020	19.04	19.34	19.00	19.30
3078	NASDAQ	MOFG	Tue, Sep 1, 2020	18.92	19.20	18.68	19.13
3077	NASDAQ	MOFG	Mon, Aug 31, 2020	19.26	19.54	18.91	18.99
3076	NASDAQ	MOFG	Fri, Aug 28, 2020	19.28	19.50	19.06	19.49
3075	NASDAQ	MOFG	Thu, Aug 27, 2020	19.12	19.49	19.01	19.17
3074	NASDAQ	MOFG	Wed, Aug 26, 2020	19.51	19.51	18.85	18.86
3073	NASDAQ	MOFG	Tue, Aug 25, 2020	19.71	19.78	19.37	19.52
3072	NASDAQ	MOFG	Mon, Aug 24, 2020	18.86	19.50	18.45	19.43
3071	NASDAQ	MOFG	Fri, Aug 21, 2020	19.23	19.38	18.35	18.57
3070	NASDAQ	MOFG	Thu, Aug 20, 2020	19.27	19.27	19.02	19.23
3069	NASDAQ	MOFG	Wed, Aug 19, 2020	19.50	19.93	19.43	19.59
3068	NASDAQ	MOFG	Tue, Aug 18, 2020	20.09	20.09	19.30	19.34
3067	NASDAQ	MOFG	Mon, Aug 17, 2020	20.37	20.37	19.92	20.09
3066	NASDAQ	MOFG	Fri, Aug 14, 2020	19.82	20.56	19.03	20.52
3065	NASDAQ	MOFG	Thu, Aug 13, 2020	20.95	21.06	20.00	20.06
3064	NASDAQ	MOFG	Wed, Aug 12, 2020	20.79	21.30	20.68	21.24
3063	NASDAQ	MOFG	Tue, Aug 11, 2020	21.11	21.61	20.74	20.83
3062	NASDAQ	MOFG	Mon, Aug 10, 2020	20.10	21.19	20.01	20.85
3061	NASDAQ	MOFG	Fri, Aug 7, 2020	19.01	20.25	18.65	20.25
3060	NASDAQ	MOFG	Thu, Aug 6, 2020	19.46	19.51	18.89	18.98
3059	NASDAQ	MOFG	Wed, Aug 5, 2020	18.64	19.39	18.41	19.39
3058	NASDAQ	MOFG	Tue, Aug 4, 2020	18.62	18.63	18.28	18.47
3057	NASDAQ	MOFG	Mon, Aug 3, 2020	18.48	18.83	18.34	18.75
3056	NASDAQ	MOFG	Fri, Jul 31, 2020	17.63	18.54	17.55	18.08
3055	NASDAQ	MOFG	Thu, Jul 30, 2020	17.15	17.50	17.05	17.46
3054	NASDAQ	MOFG	Wed, Jul 29, 2020	18.15	18.15	17.39	17.50
3053	NASDAQ	MOFG	Tue, Jul 28, 2020	17.96	18.27	17.85	18.13
3052	NASDAQ	MOFG	Mon, Jul 27, 2020	18.62	18.62	17.91	18.20
3051	NASDAQ	MOFG	Fri, Jul 24, 2020	18.60	19.01	18.15	18.66
3050	NASDAQ	MOFG	Thu, Jul 23, 2020	18.25	18.63	17.96	18.48
3049	NASDAQ	MOFG	Wed, Jul 22, 2020	18.77	18.77	18.16	18.36
3048	NASDAQ	MOFG	Tue, Jul 21, 2020	18.32	18.90	18.32	18.90
3047	NASDAQ	MOFG	Mon, Jul 20, 2020	18.76	18.83	17.96	18.06
3046	NASDAQ	MOFG	Fri, Jul 17, 2020	18.81	19.12	18.80	19.00
3045	NASDAQ	MOFG	Thu, Jul 16, 2020	19.10	19.23	18.63	18.92
3044	NASDAQ	MOFG	Wed, Jul 15, 2020	18.85	19.53	18.51	19.24
3043	NASDAQ	MOFG	Tue, Jul 14, 2020	18.34	18.61	17.86	18.17
3042	NASDAQ	MOFG	Mon, Jul 13, 2020	18.60	19.04	17.83	18.39
3041	NASDAQ	MOFG	Fri, Jul 10, 2020	17.80	18.24	17.25	18.24
3040	NASDAQ	MOFG	Thu, Jul 9, 2020	18.08	18.63	17.01	17.17
3039	NASDAQ	MOFG	Wed, Jul 8, 2020	18.39	18.70	17.86	18.27
3038	NASDAQ	MOFG	Tue, Jul 7, 2020	19.21	19.21	18.36	18.50
3037	NASDAQ	MOFG	Mon, Jul 6, 2020	19.39	19.58	18.77	19.18
3036	NASDAQ	MOFG	Thu, Jul 2, 2020	19.46	19.75	18.69	18.86
3035	NASDAQ	MOFG	Wed, Jul 1, 2020	20.27	20.27	18.80	18.88
3034	NASDAQ	MOFG	Tue, Jun 30, 2020	19.57	20.13	19.07	20.00
3033	NASDAQ	MOFG	Mon, Jun 29, 2020	18.78	19.80	18.75	19.76
3032	NASDAQ	MOFG	Fri, Jun 26, 2020	19.25	19.63	18.02	18.56
3031	NASDAQ	MOFG	Thu, Jun 25, 2020	18.90	19.55	18.76	19.54
3030	NASDAQ	MOFG	Wed, Jun 24, 2020	19.61	19.99	18.74	18.99
3029	NASDAQ	MOFG	Tue, Jun 23, 2020	20.11	20.24	19.63	19.79
3028	NASDAQ	MOFG	Mon, Jun 22, 2020	19.26	19.90	19.03	19.82
3027	NASDAQ	MOFG	Fri, Jun 19, 2020	19.80	19.93	19.36	19.49
3026	NASDAQ	MOFG	Thu, Jun 18, 2020	19.52	20.31	19.52	19.80
3025	NASDAQ	MOFG	Wed, Jun 17, 2020	20.82	20.82	19.66	19.89
3024	NASDAQ	MOFG	Tue, Jun 16, 2020	21.32	21.43	20.39	20.98
3023	NASDAQ	MOFG	Mon, Jun 15, 2020	19.13	20.43	18.89	20.29
3022	NASDAQ	MOFG	Fri, Jun 12, 2020	20.60	20.60	19.06	19.89
3021	NASDAQ	MOFG	Thu, Jun 11, 2020	19.65	19.82	19.28	19.60
3020	NASDAQ	MOFG	Wed, Jun 10, 2020	22.29	22.29	20.83	20.90
3019	NASDAQ	MOFG	Tue, Jun 9, 2020	22.16	23.07	21.87	22.22
3018	NASDAQ	MOFG	Mon, Jun 8, 2020	22.81	23.17	22.12	22.71
3017	NASDAQ	MOFG	Fri, Jun 5, 2020	21.89	22.81	21.64	22.04
3016	NASDAQ	MOFG	Thu, Jun 4, 2020	20.00	20.84	19.99	20.73
3015	NASDAQ	MOFG	Wed, Jun 3, 2020	19.45	20.77	19.25	20.15
3014	NASDAQ	MOFG	Tue, Jun 2, 2020	18.87	19.10	18.68	18.82
3013	NASDAQ	MOFG	Mon, Jun 1, 2020	19.10	19.37	18.70	18.70
3012	NASDAQ	MOFG	Fri, May 29, 2020	19.52	19.74	18.64	19.19
3011	NASDAQ	MOFG	Thu, May 28, 2020	21.49	21.49	19.76	19.77
3010	NASDAQ	MOFG	Wed, May 27, 2020	20.21	21.39	19.38	21.03
3009	NASDAQ	MOFG	Tue, May 26, 2020	18.95	19.65	17.69	19.48
3008	NASDAQ	MOFG	Fri, May 22, 2020	18.24	18.57	17.42	17.89
3007	NASDAQ	MOFG	Thu, May 21, 2020	18.47	18.65	18.05	18.12
3006	NASDAQ	MOFG	Wed, May 20, 2020	17.93	18.94	17.34	18.64
3005	NASDAQ	MOFG	Tue, May 19, 2020	18.43	18.66	17.34	17.46
3004	NASDAQ	MOFG	Mon, May 18, 2020	17.44	18.90	16.82	18.74
3003	NASDAQ	MOFG	Fri, May 15, 2020	16.05	16.73	15.92	16.39
3002	NASDAQ	MOFG	Thu, May 14, 2020	16.17	16.47	15.25	16.20
3001	NASDAQ	MOFG	Wed, May 13, 2020	16.90	17.09	15.50	16.76
3000	NASDAQ	MOFG	Tue, May 12, 2020	18.26	18.26	16.83	16.86
2999	NASDAQ	MOFG	Mon, May 11, 2020	18.56	18.99	17.61	17.96
2998	NASDAQ	MOFG	Fri, May 8, 2020	18.96	19.07	18.38	19.03
2997	NASDAQ	MOFG	Thu, May 7, 2020	18.79	18.81	17.96	18.28
2996	NASDAQ	MOFG	Wed, May 6, 2020	19.03	19.09	18.12	18.19
2995	NASDAQ	MOFG	Tue, May 5, 2020	20.14	21.01	18.77	18.88
2994	NASDAQ	MOFG	Mon, May 4, 2020	19.50	20.08	19.32	19.61
2993	NASDAQ	MOFG	Fri, May 1, 2020	18.78	20.87	18.75	19.84
2992	NASDAQ	MOFG	Thu, Apr 30, 2020	21.33	21.51	20.00	20.87
2991	NASDAQ	MOFG	Wed, Apr 29, 2020	21.18	22.72	19.86	22.20
2990	NASDAQ	MOFG	Tue, Apr 28, 2020	20.55	21.33	19.67	20.50
2989	NASDAQ	MOFG	Mon, Apr 27, 2020	19.35	20.44	19.00	19.84
2988	NASDAQ	MOFG	Fri, Apr 24, 2020	18.68	18.94	18.11	18.92
2987	NASDAQ	MOFG	Thu, Apr 23, 2020	18.01	19.10	18.01	18.83
2986	NASDAQ	MOFG	Wed, Apr 22, 2020	18.86	18.86	17.91	18.05
2985	NASDAQ	MOFG	Tue, Apr 21, 2020	17.53	18.56	17.53	18.13
2984	NASDAQ	MOFG	Mon, Apr 20, 2020	18.57	19.33	17.64	18.37
2983	NASDAQ	MOFG	Fri, Apr 17, 2020	18.69	20.17	17.78	19.30
2982	NASDAQ	MOFG	Thu, Apr 16, 2020	18.06	18.13	16.78	18.04
2981	NASDAQ	MOFG	Wed, Apr 15, 2020	19.12	19.12	18.10	18.16
2980	NASDAQ	MOFG	Tue, Apr 14, 2020	21.25	21.64	19.60	20.18
2979	NASDAQ	MOFG	Mon, Apr 13, 2020	21.46	22.19	20.27	20.52
2978	NASDAQ	MOFG	Thu, Apr 9, 2020	19.81	22.06	19.81	21.73
2977	NASDAQ	MOFG	Wed, Apr 8, 2020	18.79	19.76	18.70	19.31
2976	NASDAQ	MOFG	Tue, Apr 7, 2020	19.31	19.62	18.03	18.50
2975	NASDAQ	MOFG	Mon, Apr 6, 2020	18.41	19.21	18.41	18.85
2974	NASDAQ	MOFG	Fri, Apr 3, 2020	17.96	18.36	16.98	17.72
2973	NASDAQ	MOFG	Thu, Apr 2, 2020	18.76	19.76	17.54	18.25
2972	NASDAQ	MOFG	Wed, Apr 1, 2020	19.94	20.05	18.63	18.99
2971	NASDAQ	MOFG	Tue, Mar 31, 2020	20.84	21.25	19.77	20.94
2970	NASDAQ	MOFG	Mon, Mar 30, 2020	21.15	21.26	19.81	21.06
2969	NASDAQ	MOFG	Fri, Mar 27, 2020	20.70	21.31	19.63	20.93
2968	NASDAQ	MOFG	Thu, Mar 26, 2020	19.45	21.93	19.14	21.81
2967	NASDAQ	MOFG	Wed, Mar 25, 2020	18.77	19.61	17.75	19.46
2966	NASDAQ	MOFG	Tue, Mar 24, 2020	18.00	19.60	16.83	18.67
2965	NASDAQ	MOFG	Mon, Mar 23, 2020	18.79	18.79	15.62	17.56
2964	NASDAQ	MOFG	Fri, Mar 20, 2020	19.77	21.42	18.00	18.58
2963	NASDAQ	MOFG	Thu, Mar 19, 2020	16.47	20.79	16.47	20.27
2962	NASDAQ	MOFG	Wed, Mar 18, 2020	20.21	20.21	16.57	16.57
2961	NASDAQ	MOFG	Tue, Mar 17, 2020	19.97	21.74	18.94	21.64
2960	NASDAQ	MOFG	Mon, Mar 16, 2020	19.53	21.80	18.76	19.46
2959	NASDAQ	MOFG	Fri, Mar 13, 2020	21.68	23.06	20.55	22.40
2958	NASDAQ	MOFG	Thu, Mar 12, 2020	22.77	23.75	20.87	20.87
2957	NASDAQ	MOFG	Wed, Mar 11, 2020	24.85	25.80	23.72	24.02
2956	NASDAQ	MOFG	Tue, Mar 10, 2020	24.65	26.18	24.47	25.71
2955	NASDAQ	MOFG	Mon, Mar 9, 2020	26.29	26.94	23.94	24.11
2954	NASDAQ	MOFG	Fri, Mar 6, 2020	27.75	28.01	26.55	27.78
2953	NASDAQ	MOFG	Thu, Mar 5, 2020	29.12	29.12	27.75	28.27
2952	NASDAQ	MOFG	Wed, Mar 4, 2020	28.84	29.75	28.36	29.74
2951	NASDAQ	MOFG	Tue, Mar 3, 2020	29.20	29.37	28.56	28.73
2950	NASDAQ	MOFG	Mon, Mar 2, 2020	28.71	29.80	28.54	29.48
2949	NASDAQ	MOFG	Fri, Feb 28, 2020	28.67	29.15	27.81	28.73
2948	NASDAQ	MOFG	Thu, Feb 27, 2020	30.60	33.07	29.78	29.93
2947	NASDAQ	MOFG	Wed, Feb 26, 2020	30.13	31.21	29.86	30.93
2946	NASDAQ	MOFG	Tue, Feb 25, 2020	31.02	31.04	29.94	29.94
2945	NASDAQ	MOFG	Mon, Feb 24, 2020	31.33	31.64	30.71	31.00
2944	NASDAQ	MOFG	Fri, Feb 21, 2020	32.15	32.65	31.77	32.06
2943	NASDAQ	MOFG	Thu, Feb 20, 2020	32.18	32.36	31.90	32.20
2942	NASDAQ	MOFG	Wed, Feb 19, 2020	32.03	32.34	31.76	32.04
2941	NASDAQ	MOFG	Tue, Feb 18, 2020	32.46	32.66	31.69	31.90
2940	NASDAQ	MOFG	Fri, Feb 14, 2020	32.65	32.69	32.19	32.31
2939	NASDAQ	MOFG	Thu, Feb 13, 2020	32.47	32.66	32.39	32.55
2938	NASDAQ	MOFG	Wed, Feb 12, 2020	33.00	33.16	32.37	32.53
2937	NASDAQ	MOFG	Tue, Feb 11, 2020	32.75	33.00	32.62	32.85
2936	NASDAQ	MOFG	Mon, Feb 10, 2020	32.22	32.67	32.22	32.54
2935	NASDAQ	MOFG	Fri, Feb 7, 2020	32.72	32.72	32.16	32.37
2934	NASDAQ	MOFG	Thu, Feb 6, 2020	33.26	33.46	32.79	32.83
2933	NASDAQ	MOFG	Wed, Feb 5, 2020	32.89	33.20	32.75	33.05
2932	NASDAQ	MOFG	Tue, Feb 4, 2020	32.84	32.92	32.50	32.65
2931	NASDAQ	MOFG	Mon, Feb 3, 2020	32.30	32.83	32.20	32.46
2930	NASDAQ	MOFG	Fri, Jan 31, 2020	33.00	33.00	31.90	32.34
2929	NASDAQ	MOFG	Thu, Jan 30, 2020	32.73	33.18	32.24	33.09
2928	NASDAQ	MOFG	Wed, Jan 29, 2020	33.37	33.37	32.72	32.84
2927	NASDAQ	MOFG	Tue, Jan 28, 2020	34.03	34.10	32.72	33.38
2926	NASDAQ	MOFG	Mon, Jan 27, 2020	33.06	34.20	33.06	33.69
2925	NASDAQ	MOFG	Fri, Jan 24, 2020	34.40	34.46	32.86	33.31
2924	NASDAQ	MOFG	Thu, Jan 23, 2020	33.30	33.91	32.94	33.45
2923	NASDAQ	MOFG	Wed, Jan 22, 2020	33.93	34.03	33.42	33.47
2922	NASDAQ	MOFG	Tue, Jan 21, 2020	34.15	34.27	33.71	33.79
2921	NASDAQ	MOFG	Fri, Jan 17, 2020	34.85	35.37	34.22	34.32
2920	NASDAQ	MOFG	Thu, Jan 16, 2020	34.52	35.07	34.18	34.58
2919	NASDAQ	MOFG	Wed, Jan 15, 2020	34.42	34.67	34.04	34.37
2918	NASDAQ	MOFG	Tue, Jan 14, 2020	34.83	35.10	33.90	34.63
2917	NASDAQ	MOFG	Mon, Jan 13, 2020	34.82	35.22	34.68	34.88
2916	NASDAQ	MOFG	Fri, Jan 10, 2020	34.91	35.14	33.91	34.86
2915	NASDAQ	MOFG	Thu, Jan 9, 2020	35.47	35.77	34.77	34.95
2914	NASDAQ	MOFG	Wed, Jan 8, 2020	35.00	35.57	34.63	35.32
2913	NASDAQ	MOFG	Tue, Jan 7, 2020	35.41	35.76	34.76	35.02
2912	NASDAQ	MOFG	Mon, Jan 6, 2020	35.42	36.00	35.08	35.44
2911	NASDAQ	MOFG	Fri, Jan 3, 2020	35.47	35.99	35.06	35.52
2910	NASDAQ	MOFG	Thu, Jan 2, 2020	36.42	36.45	35.60	35.88
2909	NASDAQ	MOFG	Tue, Dec 31, 2019	36.23	36.50	35.94	36.23
2908	NASDAQ	MOFG	Mon, Dec 30, 2019	36.46	36.48	35.80	36.33
2907	NASDAQ	MOFG	Fri, Dec 27, 2019	36.26	36.42	35.64	36.33
2906	NASDAQ	MOFG	Thu, Dec 26, 2019	36.25	36.68	36.06	36.22
2905	NASDAQ	MOFG	Tue, Dec 24, 2019	35.91	39.03	35.79	36.11
2904	NASDAQ	MOFG	Mon, Dec 23, 2019	36.44	36.69	35.73	36.15
2903	NASDAQ	MOFG	Fri, Dec 20, 2019	36.62	37.08	36.02	36.63
2902	NASDAQ	MOFG	Thu, Dec 19, 2019	37.23	37.39	35.92	36.52
2901	NASDAQ	MOFG	Wed, Dec 18, 2019	37.04	37.33	36.68	37.05
2900	NASDAQ	MOFG	Tue, Dec 17, 2019	36.48	37.15	36.26	36.83
2899	NASDAQ	MOFG	Mon, Dec 16, 2019	35.40	36.44	35.40	36.18
2898	NASDAQ	MOFG	Fri, Dec 13, 2019	35.16	35.50	34.90	35.16
2897	NASDAQ	MOFG	Thu, Dec 12, 2019	35.01	35.94	35.01	35.32
2896	NASDAQ	MOFG	Wed, Dec 11, 2019	34.84	34.98	34.47	34.95
2895	NASDAQ	MOFG	Tue, Dec 10, 2019	34.60	34.86	34.44	34.67
2894	NASDAQ	MOFG	Mon, Dec 9, 2019	34.40	34.63	34.12	34.52
2893	NASDAQ	MOFG	Fri, Dec 6, 2019	34.49	34.82	34.13	34.51
2892	NASDAQ	MOFG	Thu, Dec 5, 2019	33.85	34.36	33.70	34.13
2891	NASDAQ	MOFG	Wed, Dec 4, 2019	33.63	34.22	33.63	33.78
2890	NASDAQ	MOFG	Tue, Dec 3, 2019	33.35	33.74	33.01	33.42
2889	NASDAQ	MOFG	Mon, Dec 2, 2019	34.14	34.47	33.53	33.66
2888	NASDAQ	MOFG	Fri, Nov 29, 2019	33.67	34.10	33.54	34.00
2887	NASDAQ	MOFG	Wed, Nov 27, 2019	33.57	34.17	33.57	34.08
2886	NASDAQ	MOFG	Tue, Nov 26, 2019	34.55	34.55	33.13	33.30
2885	NASDAQ	MOFG	Mon, Nov 25, 2019	34.18	34.94	34.18	34.56
2884	NASDAQ	MOFG	Fri, Nov 22, 2019	34.16	34.43	33.77	34.05
2883	NASDAQ	MOFG	Thu, Nov 21, 2019	34.63	34.63	33.82	34.03
2882	NASDAQ	MOFG	Wed, Nov 20, 2019	34.35	34.99	33.94	34.42
2881	NASDAQ	MOFG	Tue, Nov 19, 2019	34.63	34.98	34.23	34.48
2880	NASDAQ	MOFG	Mon, Nov 18, 2019	34.86	35.00	34.01	34.37
2879	NASDAQ	MOFG	Fri, Nov 15, 2019	34.83	37.05	34.46	34.78
2878	NASDAQ	MOFG	Thu, Nov 14, 2019	34.76	35.14	34.44	34.57
2877	NASDAQ	MOFG	Wed, Nov 13, 2019	34.57	34.99	34.33	34.69
2876	NASDAQ	MOFG	Tue, Nov 12, 2019	34.78	35.09	34.54	34.78
2875	NASDAQ	MOFG	Mon, Nov 11, 2019	34.97	35.39	34.28	34.70
2874	NASDAQ	MOFG	Fri, Nov 8, 2019	35.11	35.50	34.74	35.01
2873	NASDAQ	MOFG	Thu, Nov 7, 2019	35.03	35.35	34.77	35.01
2872	NASDAQ	MOFG	Wed, Nov 6, 2019	35.00	35.22	34.53	34.87
2871	NASDAQ	MOFG	Tue, Nov 5, 2019	34.25	35.21	34.22	35.15
2870	NASDAQ	MOFG	Mon, Nov 4, 2019	33.51	34.34	33.51	34.08
2869	NASDAQ	MOFG	Fri, Nov 1, 2019	32.87	33.48	32.15	33.32
2868	NASDAQ	MOFG	Thu, Oct 31, 2019	32.42	32.77	32.05	32.60
2867	NASDAQ	MOFG	Wed, Oct 30, 2019	32.39	32.93	31.98	32.49
2866	NASDAQ	MOFG	Tue, Oct 29, 2019	31.86	32.91	31.64	32.29
2865	NASDAQ	MOFG	Mon, Oct 28, 2019	31.48	32.06	31.48	32.00
2864	NASDAQ	MOFG	Fri, Oct 25, 2019	31.41	31.41	31.02	31.02
2863	NASDAQ	MOFG	Thu, Oct 24, 2019	31.55	31.58	30.76	30.76
2862	NASDAQ	MOFG	Wed, Oct 23, 2019	30.14	31.47	30.06	31.39
2861	NASDAQ	MOFG	Tue, Oct 22, 2019	31.30	31.86	31.13	31.31
2860	NASDAQ	MOFG	Mon, Oct 21, 2019	31.02	31.69	30.95	31.45
2859	NASDAQ	MOFG	Fri, Oct 18, 2019	30.81	31.16	30.69	30.91
2858	NASDAQ	MOFG	Thu, Oct 17, 2019	30.52	31.09	30.43	30.85
2857	NASDAQ	MOFG	Wed, Oct 16, 2019	30.25	30.84	30.00	30.39
2856	NASDAQ	MOFG	Tue, Oct 15, 2019	30.00	30.81	30.00	30.48
2855	NASDAQ	MOFG	Mon, Oct 14, 2019	30.32	30.32	29.61	29.98
2854	NASDAQ	MOFG	Fri, Oct 11, 2019	29.87	31.04	29.87	30.31
2853	NASDAQ	MOFG	Thu, Oct 10, 2019	29.48	30.00	29.48	29.61
2852	NASDAQ	MOFG	Wed, Oct 9, 2019	29.30	29.70	29.30	29.36
2851	NASDAQ	MOFG	Tue, Oct 8, 2019	29.49	29.54	28.93	29.06
2850	NASDAQ	MOFG	Mon, Oct 7, 2019	29.56	30.05	29.56	29.70
2849	NASDAQ	MOFG	Fri, Oct 4, 2019	29.71	29.75	28.66	29.73
2848	NASDAQ	MOFG	Thu, Oct 3, 2019	29.68	29.72	29.04	29.62
2847	NASDAQ	MOFG	Wed, Oct 2, 2019	29.65	29.78	29.05	29.70
2846	NASDAQ	MOFG	Tue, Oct 1, 2019	30.64	30.64	29.38	29.72
2845	NASDAQ	MOFG	Mon, Sep 30, 2019	31.15	31.15	30.35	30.52
2844	NASDAQ	MOFG	Fri, Sep 27, 2019	30.83	31.14	30.23	30.49
2843	NASDAQ	MOFG	Thu, Sep 26, 2019	31.03	31.49	30.45	30.54
2842	NASDAQ	MOFG	Wed, Sep 25, 2019	30.69	31.59	30.40	31.15
2841	NASDAQ	MOFG	Tue, Sep 24, 2019	30.91	31.18	30.42	30.56
2840	NASDAQ	MOFG	Mon, Sep 23, 2019	30.69	31.09	30.40	30.91
2839	NASDAQ	MOFG	Fri, Sep 20, 2019	30.51	31.23	30.37	31.06
2838	NASDAQ	MOFG	Thu, Sep 19, 2019	31.01	31.11	30.51	30.51
2837	NASDAQ	MOFG	Wed, Sep 18, 2019	31.27	31.52	30.82	30.90
2836	NASDAQ	MOFG	Tue, Sep 17, 2019	31.26	31.55	30.73	31.22
2835	NASDAQ	MOFG	Mon, Sep 16, 2019	31.16	31.87	31.16	31.58
2834	NASDAQ	MOFG	Fri, Sep 13, 2019	31.00	32.06	30.49	31.42
2833	NASDAQ	MOFG	Thu, Sep 12, 2019	31.29	31.60	30.69	30.89
2832	NASDAQ	MOFG	Wed, Sep 11, 2019	30.74	31.52	30.38	31.43
2831	NASDAQ	MOFG	Tue, Sep 10, 2019	29.78	30.80	29.57	30.68
2830	NASDAQ	MOFG	Mon, Sep 9, 2019	28.98	29.95	28.98	29.75
2829	NASDAQ	MOFG	Fri, Sep 6, 2019	29.25	29.35	28.73	28.75
2828	NASDAQ	MOFG	Thu, Sep 5, 2019	28.37	29.23	28.21	29.14
2827	NASDAQ	MOFG	Wed, Sep 4, 2019	28.24	28.35	27.87	27.87
2826	NASDAQ	MOFG	Tue, Sep 3, 2019	28.56	28.82	27.88	28.02
2825	NASDAQ	MOFG	Fri, Aug 30, 2019	29.00	29.38	28.49	28.97
2824	NASDAQ	MOFG	Thu, Aug 29, 2019	28.72	29.38	28.72	28.96
2823	NASDAQ	MOFG	Wed, Aug 28, 2019	28.26	29.24	28.26	28.92
2822	NASDAQ	MOFG	Tue, Aug 27, 2019	28.89	29.07	28.17	28.30
2821	NASDAQ	MOFG	Mon, Aug 26, 2019	28.87	28.93	28.57	28.87
2820	NASDAQ	MOFG	Fri, Aug 23, 2019	29.64	30.04	28.40	28.55
2819	NASDAQ	MOFG	Thu, Aug 22, 2019	30.20	30.29	29.73	29.82
2818	NASDAQ	MOFG	Wed, Aug 21, 2019	29.63	30.32	29.46	30.02
2817	NASDAQ	MOFG	Tue, Aug 20, 2019	30.36	30.36	29.22	29.37
2816	NASDAQ	MOFG	Mon, Aug 19, 2019	30.69	30.76	29.98	30.32
2815	NASDAQ	MOFG	Fri, Aug 16, 2019	29.12	30.47	29.05	30.42
2814	NASDAQ	MOFG	Thu, Aug 15, 2019	29.09	29.39	28.93	29.04
2813	NASDAQ	MOFG	Wed, Aug 14, 2019	29.46	29.50	28.68	29.07
2812	NASDAQ	MOFG	Tue, Aug 13, 2019	29.50	30.66	29.31	30.00
2811	NASDAQ	MOFG	Mon, Aug 12, 2019	29.43	29.92	29.30	29.59
2810	NASDAQ	MOFG	Fri, Aug 9, 2019	29.45	29.99	29.45	29.71
2809	NASDAQ	MOFG	Thu, Aug 8, 2019	28.85	29.98	28.85	29.51
2808	NASDAQ	MOFG	Wed, Aug 7, 2019	28.54	29.19	27.82	28.68
2807	NASDAQ	MOFG	Tue, Aug 6, 2019	29.08	29.61	28.66	28.94
2806	NASDAQ	MOFG	Mon, Aug 5, 2019	29.32	29.50	28.38	28.95
2805	NASDAQ	MOFG	Fri, Aug 2, 2019	29.82	30.34	29.53	29.77
2804	NASDAQ	MOFG	Thu, Aug 1, 2019	31.12	31.95	29.81	30.05
2803	NASDAQ	MOFG	Wed, Jul 31, 2019	30.69	31.63	30.69	31.07
2802	NASDAQ	MOFG	Tue, Jul 30, 2019	29.95	31.19	29.73	30.90
2801	NASDAQ	MOFG	Mon, Jul 29, 2019	30.60	30.78	29.92	30.20
2800	NASDAQ	MOFG	Fri, Jul 26, 2019	28.89	30.90	27.61	30.60
2799	NASDAQ	MOFG	Thu, Jul 25, 2019	28.53	28.53	28.00	28.27
2798	NASDAQ	MOFG	Wed, Jul 24, 2019	27.66	28.74	27.66	28.70
2797	NASDAQ	MOFG	Tue, Jul 23, 2019	27.57	27.91	27.32	27.58
2796	NASDAQ	MOFG	Mon, Jul 22, 2019	27.31	27.58	27.11	27.54
2795	NASDAQ	MOFG	Fri, Jul 19, 2019	27.29	27.78	27.29	27.58
2794	NASDAQ	MOFG	Thu, Jul 18, 2019	27.31	27.57	27.05	27.37
2793	NASDAQ	MOFG	Wed, Jul 17, 2019	27.11	27.73	26.91	27.34
2792	NASDAQ	MOFG	Tue, Jul 16, 2019	27.40	27.78	27.09	27.19
2791	NASDAQ	MOFG	Mon, Jul 15, 2019	27.57	27.83	26.51	27.42
2790	NASDAQ	MOFG	Fri, Jul 12, 2019	27.30	27.99	27.04	27.78
2789	NASDAQ	MOFG	Thu, Jul 11, 2019	27.79	27.94	26.75	27.27
2788	NASDAQ	MOFG	Wed, Jul 10, 2019	27.73	28.27	27.72	27.95
2787	NASDAQ	MOFG	Tue, Jul 9, 2019	27.55	27.82	27.29	27.73
2786	NASDAQ	MOFG	Mon, Jul 8, 2019	27.81	28.08	27.52	27.75
2785	NASDAQ	MOFG	Fri, Jul 5, 2019	27.90	28.00	27.61	28.00
2784	NASDAQ	MOFG	Wed, Jul 3, 2019	28.09	28.17	27.73	27.88
2783	NASDAQ	MOFG	Tue, Jul 2, 2019	28.39	28.50	27.82	28.13
2782	NASDAQ	MOFG	Mon, Jul 1, 2019	28.14	28.68	27.76	28.63
2781	NASDAQ	MOFG	Fri, Jun 28, 2019	27.87	28.44	27.63	27.96
2780	NASDAQ	MOFG	Thu, Jun 27, 2019	26.42	27.76	26.31	27.72
2779	NASDAQ	MOFG	Wed, Jun 26, 2019	26.15	27.03	26.06	26.45
2778	NASDAQ	MOFG	Tue, Jun 25, 2019	25.67	26.43	25.67	26.19
2777	NASDAQ	MOFG	Mon, Jun 24, 2019	26.54	26.62	25.94	26.02
2776	NASDAQ	MOFG	Fri, Jun 21, 2019	27.31	27.67	26.06	26.69
2775	NASDAQ	MOFG	Thu, Jun 20, 2019	27.80	28.03	27.22	27.44
2774	NASDAQ	MOFG	Wed, Jun 19, 2019	27.71	28.05	27.58	27.63
2773	NASDAQ	MOFG	Tue, Jun 18, 2019	28.00	28.35	27.75	27.88
2772	NASDAQ	MOFG	Mon, Jun 17, 2019	28.34	28.50	27.76	27.87
2771	NASDAQ	MOFG	Fri, Jun 14, 2019	28.25	28.53	28.18	28.34
2770	NASDAQ	MOFG	Thu, Jun 13, 2019	28.64	28.94	28.17	28.24
2769	NASDAQ	MOFG	Wed, Jun 12, 2019	28.06	28.65	28.00	28.52
2768	NASDAQ	MOFG	Tue, Jun 11, 2019	28.15	28.25	27.86	28.07
2767	NASDAQ	MOFG	Mon, Jun 10, 2019	28.00	28.41	27.99	28.07
2766	NASDAQ	MOFG	Fri, Jun 7, 2019	28.22	28.39	27.73	27.97
2765	NASDAQ	MOFG	Thu, Jun 6, 2019	27.98	28.48	27.53	28.14
2764	NASDAQ	MOFG	Wed, Jun 5, 2019	27.98	28.05	27.50	27.95
2763	NASDAQ	MOFG	Tue, Jun 4, 2019	28.27	28.54	27.63	27.89
2762	NASDAQ	MOFG	Mon, Jun 3, 2019	27.53	28.09	27.50	27.86
2761	NASDAQ	MOFG	Fri, May 31, 2019	27.57	27.92	27.50	27.84
2760	NASDAQ	MOFG	Thu, May 30, 2019	27.88	28.51	27.65	28.05
2759	NASDAQ	MOFG	Wed, May 29, 2019	27.79	28.30	27.69	28.15
2758	NASDAQ	MOFG	Tue, May 28, 2019	28.03	28.31	27.69	27.89
2757	NASDAQ	MOFG	Fri, May 24, 2019	28.39	28.45	27.75	28.14
2756	NASDAQ	MOFG	Thu, May 23, 2019	28.69	28.85	27.80	27.94
2755	NASDAQ	MOFG	Wed, May 22, 2019	29.06	29.17	28.50	29.01
2754	NASDAQ	MOFG	Tue, May 21, 2019	28.45	29.25	28.34	29.15
2753	NASDAQ	MOFG	Mon, May 20, 2019	27.97	28.50	27.97	28.44
2752	NASDAQ	MOFG	Fri, May 17, 2019	28.00	28.45	27.96	28.04
2751	NASDAQ	MOFG	Thu, May 16, 2019	28.49	28.60	28.00	28.27
2750	NASDAQ	MOFG	Wed, May 15, 2019	28.72	28.97	28.38	28.49
2749	NASDAQ	MOFG	Tue, May 14, 2019	28.44	29.43	28.16	29.11
2748	NASDAQ	MOFG	Mon, May 13, 2019	29.07	29.18	28.27	28.44
2747	NASDAQ	MOFG	Fri, May 10, 2019	28.85	29.54	28.42	29.54
2746	NASDAQ	MOFG	Thu, May 9, 2019	28.79	29.10	28.56	28.93
2745	NASDAQ	MOFG	Wed, May 8, 2019	28.66	28.87	28.24	28.62
2744	NASDAQ	MOFG	Tue, May 7, 2019	28.65	28.65	28.29	28.49
2743	NASDAQ	MOFG	Mon, May 6, 2019	28.68	29.34	28.58	28.73
2742	NASDAQ	MOFG	Fri, May 3, 2019	28.31	29.09	28.26	29.09
2741	NASDAQ	MOFG	Thu, May 2, 2019	28.20	28.51	28.08	28.34
2740	NASDAQ	MOFG	Wed, May 1, 2019	28.56	28.56	27.74	27.85
2739	NASDAQ	MOFG	Tue, Apr 30, 2019	28.28	28.50	27.94	28.18
2738	NASDAQ	MOFG	Mon, Apr 29, 2019	27.81	28.51	27.72	28.42
2737	NASDAQ	MOFG	Fri, Apr 26, 2019	28.08	28.26	27.60	27.96
2736	NASDAQ	MOFG	Thu, Apr 25, 2019	28.54	28.60	28.46	28.60
2735	NASDAQ	MOFG	Wed, Apr 24, 2019	29.11	29.14	28.74	28.84
2734	NASDAQ	MOFG	Tue, Apr 23, 2019	28.57	29.16	28.49	29.16
2733	NASDAQ	MOFG	Mon, Apr 22, 2019	28.70	28.86	28.44	28.54
2732	NASDAQ	MOFG	Thu, Apr 18, 2019	28.97	29.05	28.81	28.90
2731	NASDAQ	MOFG	Wed, Apr 17, 2019	28.69	29.25	28.67	29.10
2730	NASDAQ	MOFG	Tue, Apr 16, 2019	29.02	29.31	28.85	28.85
2729	NASDAQ	MOFG	Mon, Apr 15, 2019	28.96	29.41	28.63	29.11
2728	NASDAQ	MOFG	Fri, Apr 12, 2019	29.15	29.27	28.96	29.21
2727	NASDAQ	MOFG	Thu, Apr 11, 2019	28.82	28.98	28.81	28.98
2726	NASDAQ	MOFG	Wed, Apr 10, 2019	29.09	29.11	28.73	29.00
2725	NASDAQ	MOFG	Tue, Apr 9, 2019	29.05	29.39	29.00	29.00
2724	NASDAQ	MOFG	Mon, Apr 8, 2019	29.09	29.35	28.95	29.14
2723	NASDAQ	MOFG	Fri, Apr 5, 2019	28.74	29.18	28.74	29.15
2722	NASDAQ	MOFG	Thu, Apr 4, 2019	28.21	29.20	28.21	28.75
2721	NASDAQ	MOFG	Wed, Apr 3, 2019	27.89	28.33	27.75	28.24
2720	NASDAQ	MOFG	Tue, Apr 2, 2019	28.16	28.16	27.62	27.89
2719	NASDAQ	MOFG	Mon, Apr 1, 2019	27.42	28.79	27.22	28.64
2718	NASDAQ	MOFG	Fri, Mar 29, 2019	27.57	27.75	26.79	27.25
2717	NASDAQ	MOFG	Thu, Mar 28, 2019	27.60	27.90	27.29	27.77
2716	NASDAQ	MOFG	Wed, Mar 27, 2019	27.50	27.96	27.34	27.61
2715	NASDAQ	MOFG	Tue, Mar 26, 2019	26.87	27.67	26.10	27.65
2714	NASDAQ	MOFG	Mon, Mar 25, 2019	26.29	26.84	25.91	26.75
2713	NASDAQ	MOFG	Fri, Mar 22, 2019	27.99	28.03	26.38	26.43
2712	NASDAQ	MOFG	Thu, Mar 21, 2019	28.57	28.65	28.07	28.12
2711	NASDAQ	MOFG	Wed, Mar 20, 2019	29.60	29.60	28.52	28.52
2710	NASDAQ	MOFG	Tue, Mar 19, 2019	30.50	30.53	29.55	29.62
2709	NASDAQ	MOFG	Mon, Mar 18, 2019	30.63	30.88	30.52	30.68
2708	NASDAQ	MOFG	Fri, Mar 15, 2019	30.71	30.84	30.05	30.63
2707	NASDAQ	MOFG	Thu, Mar 14, 2019	30.74	30.74	30.21	30.49
2706	NASDAQ	MOFG	Wed, Mar 13, 2019	30.42	30.74	30.28	30.61
2705	NASDAQ	MOFG	Tue, Mar 12, 2019	30.39	30.42	30.01	30.35
2704	NASDAQ	MOFG	Mon, Mar 11, 2019	30.00	30.71	30.00	30.49
2703	NASDAQ	MOFG	Fri, Mar 8, 2019	29.82	30.24	29.82	30.01
2702	NASDAQ	MOFG	Thu, Mar 7, 2019	30.56	30.90	29.91	29.91
2701	NASDAQ	MOFG	Wed, Mar 6, 2019	31.35	31.46	30.75	30.78
2700	NASDAQ	MOFG	Tue, Mar 5, 2019	31.41	31.50	31.35	31.41
2699	NASDAQ	MOFG	Mon, Mar 4, 2019	31.50	31.69	31.32	31.44
2698	NASDAQ	MOFG	Fri, Mar 1, 2019	31.29	31.59	31.10	31.50
2697	NASDAQ	MOFG	Thu, Feb 28, 2019	31.40	31.45	31.09	31.09
2696	NASDAQ	MOFG	Wed, Feb 27, 2019	31.50	31.59	31.30	31.49
2695	NASDAQ	MOFG	Tue, Feb 26, 2019	31.70	31.79	31.50	31.54
2694	NASDAQ	MOFG	Mon, Feb 25, 2019	32.06	32.06	31.70	31.70
2693	NASDAQ	MOFG	Fri, Feb 22, 2019	31.82	32.47	31.59	32.05
2692	NASDAQ	MOFG	Thu, Feb 21, 2019	30.71	31.73	30.71	31.73
2691	NASDAQ	MOFG	Wed, Feb 20, 2019	30.15	31.02	30.15	30.31
2690	NASDAQ	MOFG	Tue, Feb 19, 2019	29.79	30.55	29.71	30.17
2689	NASDAQ	MOFG	Fri, Feb 15, 2019	29.25	29.99	29.25	29.80
2688	NASDAQ	MOFG	Thu, Feb 14, 2019	29.40	29.51	29.15	29.15
2687	NASDAQ	MOFG	Wed, Feb 13, 2019	29.15	29.68	28.89	29.62
2686	NASDAQ	MOFG	Tue, Feb 12, 2019	28.99	29.18	28.90	29.18
2685	NASDAQ	MOFG	Mon, Feb 11, 2019	28.84	28.95	28.62	28.81
2684	NASDAQ	MOFG	Fri, Feb 8, 2019	29.13	29.37	28.61	28.84
2683	NASDAQ	MOFG	Thu, Feb 7, 2019	29.08	29.30	28.82	29.19
2682	NASDAQ	MOFG	Wed, Feb 6, 2019	29.11	29.22	28.72	29.02
2681	NASDAQ	MOFG	Tue, Feb 5, 2019	28.86	29.30	28.84	29.05
2680	NASDAQ	MOFG	Mon, Feb 4, 2019	28.56	28.75	28.23	28.68
2679	NASDAQ	MOFG	Fri, Feb 1, 2019	27.89	28.48	27.84	28.47
2678	NASDAQ	MOFG	Thu, Jan 31, 2019	27.66	27.80	27.06	27.71
2677	NASDAQ	MOFG	Wed, Jan 30, 2019	27.33	28.27	27.33	27.66
2676	NASDAQ	MOFG	Tue, Jan 29, 2019	25.90	27.48	25.90	27.18
2675	NASDAQ	MOFG	Mon, Jan 28, 2019	25.76	26.08	25.50	25.90
2674	NASDAQ	MOFG	Fri, Jan 25, 2019	25.77	26.25	25.25	26.25
2673	NASDAQ	MOFG	Thu, Jan 24, 2019	25.82	26.52	25.20	25.70
2672	NASDAQ	MOFG	Wed, Jan 23, 2019	25.97	26.24	25.50	25.97
2671	NASDAQ	MOFG	Tue, Jan 22, 2019	26.22	26.76	25.53	25.81
2670	NASDAQ	MOFG	Fri, Jan 18, 2019	26.37	26.57	26.25	26.30
2669	NASDAQ	MOFG	Thu, Jan 17, 2019	25.70	26.44	25.70	26.35
2668	NASDAQ	MOFG	Wed, Jan 16, 2019	25.50	26.00	25.30	25.82
2667	NASDAQ	MOFG	Tue, Jan 15, 2019	25.40	25.61	25.04	25.51
2666	NASDAQ	MOFG	Mon, Jan 14, 2019	25.52	25.75	25.43	25.45
2665	NASDAQ	MOFG	Fri, Jan 11, 2019	25.70	25.70	25.51	25.64
2664	NASDAQ	MOFG	Thu, Jan 10, 2019	25.63	25.72	25.40	25.70
2663	NASDAQ	MOFG	Wed, Jan 9, 2019	25.66	25.92	25.42	25.85
2662	NASDAQ	MOFG	Tue, Jan 8, 2019	25.68	25.74	25.56	25.66
2661	NASDAQ	MOFG	Mon, Jan 7, 2019	25.46	25.65	25.31	25.60
2660	NASDAQ	MOFG	Fri, Jan 4, 2019	25.44	25.74	25.40	25.68
2659	NASDAQ	MOFG	Thu, Jan 3, 2019	24.94	25.48	24.75	25.23
2658	NASDAQ	MOFG	Wed, Jan 2, 2019	24.64	25.68	24.63	25.13
2657	NASDAQ	MOFG	Mon, Dec 31, 2018	24.73	25.19	24.73	24.83
2656	NASDAQ	MOFG	Fri, Dec 28, 2018	24.59	25.01	24.20	24.73
2655	NASDAQ	MOFG	Thu, Dec 27, 2018	24.08	24.57	23.98	24.46
2654	NASDAQ	MOFG	Wed, Dec 26, 2018	24.02	24.78	23.80	24.35
2653	NASDAQ	MOFG	Mon, Dec 24, 2018	24.75	25.24	23.91	23.91
2652	NASDAQ	MOFG	Fri, Dec 21, 2018	24.95	25.27	24.46	24.92
2651	NASDAQ	MOFG	Thu, Dec 20, 2018	24.56	25.01	24.12	24.91
2650	NASDAQ	MOFG	Wed, Dec 19, 2018	24.85	25.16	24.67	24.68
2649	NASDAQ	MOFG	Tue, Dec 18, 2018	25.00	25.19	24.62	24.83
2648	NASDAQ	MOFG	Mon, Dec 17, 2018	25.20	25.59	24.77	24.93
2647	NASDAQ	MOFG	Fri, Dec 14, 2018	25.45	25.57	24.30	25.18
2646	NASDAQ	MOFG	Thu, Dec 13, 2018	26.25	26.25	25.52	25.61
2645	NASDAQ	MOFG	Wed, Dec 12, 2018	26.35	26.76	25.99	26.13
2644	NASDAQ	MOFG	Tue, Dec 11, 2018	26.77	26.77	26.09	26.30
2643	NASDAQ	MOFG	Mon, Dec 10, 2018	26.80	26.99	26.19	26.39
2642	NASDAQ	MOFG	Fri, Dec 7, 2018	27.14	27.16	26.06	26.96
2641	NASDAQ	MOFG	Thu, Dec 6, 2018	27.05	27.64	26.64	27.03
2640	NASDAQ	MOFG	Tue, Dec 4, 2018	29.00	29.00	27.20	27.21
2639	NASDAQ	MOFG	Mon, Dec 3, 2018	29.09	29.17	28.36	28.98
2638	NASDAQ	MOFG	Fri, Nov 30, 2018	28.99	29.05	28.68	28.74
2637	NASDAQ	MOFG	Thu, Nov 29, 2018	28.91	29.34	28.82	28.91
2636	NASDAQ	MOFG	Wed, Nov 28, 2018	28.47	29.67	28.15	29.16
2635	NASDAQ	MOFG	Tue, Nov 27, 2018	28.90	29.14	28.04	28.40
2634	NASDAQ	MOFG	Mon, Nov 26, 2018	29.33	30.50	28.78	28.98
2633	NASDAQ	MOFG	Fri, Nov 23, 2018	28.30	29.24	28.30	29.24
2632	NASDAQ	MOFG	Wed, Nov 21, 2018	28.55	28.81	28.30	28.45
2631	NASDAQ	MOFG	Tue, Nov 20, 2018	28.75	29.39	28.62	28.64
2630	NASDAQ	MOFG	Mon, Nov 19, 2018	29.42	29.71	29.07	29.11
2629	NASDAQ	MOFG	Fri, Nov 16, 2018	29.70	29.75	29.32	29.55
2628	NASDAQ	MOFG	Thu, Nov 15, 2018	29.50	30.02	29.50	29.69
2627	NASDAQ	MOFG	Wed, Nov 14, 2018	30.61	30.80	29.80	29.80
2626	NASDAQ	MOFG	Tue, Nov 13, 2018	30.86	31.21	30.58	30.61
2625	NASDAQ	MOFG	Mon, Nov 12, 2018	31.01	31.64	30.82	30.86
2624	NASDAQ	MOFG	Fri, Nov 9, 2018	30.37	31.19	30.37	31.00
2623	NASDAQ	MOFG	Thu, Nov 8, 2018	30.54	30.59	29.88	30.35
2622	NASDAQ	MOFG	Wed, Nov 7, 2018	30.58	31.00	30.23	30.40
2621	NASDAQ	MOFG	Tue, Nov 6, 2018	29.70	30.71	29.58	30.51
2620	NASDAQ	MOFG	Mon, Nov 5, 2018	29.68	30.43	29.51	29.69
2619	NASDAQ	MOFG	Fri, Nov 2, 2018	29.78	29.86	29.35	29.67
2618	NASDAQ	MOFG	Thu, Nov 1, 2018	28.84	29.95	28.77	29.73
2617	NASDAQ	MOFG	Wed, Oct 31, 2018	29.16	29.43	28.75	28.81
2616	NASDAQ	MOFG	Tue, Oct 30, 2018	29.59	29.59	28.51	28.94
2615	NASDAQ	MOFG	Mon, Oct 29, 2018	28.30	30.16	28.30	29.69
2614	NASDAQ	MOFG	Fri, Oct 26, 2018	29.10	29.64	28.22	28.30
2613	NASDAQ	MOFG	Thu, Oct 25, 2018	29.18	30.87	29.18	30.87
2612	NASDAQ	MOFG	Wed, Oct 24, 2018	31.22	31.68	28.95	28.95
2611	NASDAQ	MOFG	Tue, Oct 23, 2018	31.17	31.48	30.25	31.29
2610	NASDAQ	MOFG	Mon, Oct 22, 2018	32.15	32.21	31.09	31.42
2609	NASDAQ	MOFG	Fri, Oct 19, 2018	32.49	33.47	32.06	32.12
2608	NASDAQ	MOFG	Thu, Oct 18, 2018	33.46	33.46	32.41	32.65
2607	NASDAQ	MOFG	Wed, Oct 17, 2018	33.86	33.92	33.00	33.52
2606	NASDAQ	MOFG	Tue, Oct 16, 2018	33.30	34.03	32.63	33.94
2605	NASDAQ	MOFG	Mon, Oct 15, 2018	33.18	33.62	32.67	33.20
2604	NASDAQ	MOFG	Fri, Oct 12, 2018	33.50	34.12	33.00	33.18
2603	NASDAQ	MOFG	Thu, Oct 11, 2018	33.49	33.90	33.01	33.01
2602	NASDAQ	MOFG	Wed, Oct 10, 2018	34.26	34.50	33.53	33.61
2601	NASDAQ	MOFG	Tue, Oct 9, 2018	34.03	34.45	34.03	34.28
2600	NASDAQ	MOFG	Mon, Oct 8, 2018	33.90	34.83	33.76	34.07
2599	NASDAQ	MOFG	Fri, Oct 5, 2018	33.92	34.16	33.71	33.90
2598	NASDAQ	MOFG	Thu, Oct 4, 2018	33.61	34.00	33.58	33.85
2597	NASDAQ	MOFG	Wed, Oct 3, 2018	33.13	33.72	33.05	33.62
2596	NASDAQ	MOFG	Tue, Oct 2, 2018	33.11	33.52	32.94	33.06
2595	NASDAQ	MOFG	Mon, Oct 1, 2018	33.55	34.28	32.84	33.06
2594	NASDAQ	MOFG	Fri, Sep 28, 2018	33.05	33.46	32.83	33.31
2593	NASDAQ	MOFG	Thu, Sep 27, 2018	33.37	33.55	32.87	33.03
2592	NASDAQ	MOFG	Wed, Sep 26, 2018	33.63	33.94	33.02	33.34
2591	NASDAQ	MOFG	Tue, Sep 25, 2018	34.11	34.21	33.57	33.57
2590	NASDAQ	MOFG	Mon, Sep 24, 2018	34.16	34.59	33.92	34.00
2589	NASDAQ	MOFG	Fri, Sep 21, 2018	34.65	34.93	34.02	34.04
2588	NASDAQ	MOFG	Thu, Sep 20, 2018	34.35	35.06	34.35	34.68
2587	NASDAQ	MOFG	Wed, Sep 19, 2018	34.58	34.69	34.08	34.24
2586	NASDAQ	MOFG	Tue, Sep 18, 2018	34.93	35.03	34.38	34.55
2585	NASDAQ	MOFG	Mon, Sep 17, 2018	34.63	34.92	34.40	34.73
2584	NASDAQ	MOFG	Fri, Sep 14, 2018	34.17	35.20	34.17	34.69
2583	NASDAQ	MOFG	Thu, Sep 13, 2018	34.21	34.24	33.90	34.13
2582	NASDAQ	MOFG	Wed, Sep 12, 2018	34.11	34.32	33.80	34.10
2581	NASDAQ	MOFG	Tue, Sep 11, 2018	33.73	34.22	33.50	34.11
2580	NASDAQ	MOFG	Mon, Sep 10, 2018	33.84	34.35	33.43	33.84
2579	NASDAQ	MOFG	Fri, Sep 7, 2018	33.78	34.05	33.74	33.84
2578	NASDAQ	MOFG	Thu, Sep 6, 2018	33.62	34.19	33.25	33.86
2577	NASDAQ	MOFG	Wed, Sep 5, 2018	33.90	34.09	33.49	33.60
2576	NASDAQ	MOFG	Tue, Sep 4, 2018	33.52	34.20	33.52	33.75
2575	NASDAQ	MOFG	Fri, Aug 31, 2018	33.39	33.72	33.09	33.54
2574	NASDAQ	MOFG	Thu, Aug 30, 2018	33.60	33.60	33.32	33.49
2573	NASDAQ	MOFG	Wed, Aug 29, 2018	33.74	34.05	33.57	33.78
2572	NASDAQ	MOFG	Tue, Aug 28, 2018	33.80	33.97	33.47	33.78
2571	NASDAQ	MOFG	Mon, Aug 27, 2018	33.78	34.30	33.75	33.76
2570	NASDAQ	MOFG	Fri, Aug 24, 2018	33.94	33.94	33.32	33.70
2569	NASDAQ	MOFG	Thu, Aug 23, 2018	33.84	33.84	33.15	33.61
2568	NASDAQ	MOFG	Wed, Aug 22, 2018	33.00	35.20	32.24	33.76
2567	NASDAQ	MOFG	Tue, Aug 21, 2018	33.40	33.43	33.00	33.25
2566	NASDAQ	MOFG	Mon, Aug 20, 2018	33.40	33.44	32.82	32.92
2565	NASDAQ	MOFG	Fri, Aug 17, 2018	33.06	33.51	32.75	33.50
2564	NASDAQ	MOFG	Thu, Aug 16, 2018	32.85	33.14	32.85	33.14
2563	NASDAQ	MOFG	Wed, Aug 15, 2018	32.57	32.90	32.57	32.58
2562	NASDAQ	MOFG	Tue, Aug 14, 2018	32.50	32.94	32.31	32.77
2561	NASDAQ	MOFG	Mon, Aug 13, 2018	32.64	32.64	32.36	32.54
2560	NASDAQ	MOFG	Fri, Aug 10, 2018	32.44	32.70	32.35	32.58
2559	NASDAQ	MOFG	Thu, Aug 9, 2018	32.70	32.90	32.37	32.51
2558	NASDAQ	MOFG	Wed, Aug 8, 2018	32.36	32.78	32.36	32.52
2557	NASDAQ	MOFG	Tue, Aug 7, 2018	32.39	32.72	32.25	32.36
2556	NASDAQ	MOFG	Mon, Aug 6, 2018	32.28	32.74	32.23	32.39
2555	NASDAQ	MOFG	Fri, Aug 3, 2018	32.83	32.94	32.19	32.36
2554	NASDAQ	MOFG	Thu, Aug 2, 2018	32.18	32.54	32.16	32.38
2553	NASDAQ	MOFG	Wed, Aug 1, 2018	32.15	33.32	32.15	32.41
2552	NASDAQ	MOFG	Tue, Jul 31, 2018	32.41	32.44	31.92	32.16
2551	NASDAQ	MOFG	Mon, Jul 30, 2018	32.24	32.68	32.20	32.40
2550	NASDAQ	MOFG	Fri, Jul 27, 2018	33.78	33.87	32.41	32.46
2549	NASDAQ	MOFG	Thu, Jul 26, 2018	32.87	33.79	32.87	33.43
2548	NASDAQ	MOFG	Wed, Jul 25, 2018	33.16	33.59	32.70	32.87
2547	NASDAQ	MOFG	Tue, Jul 24, 2018	34.17	34.17	33.40	33.43
2546	NASDAQ	MOFG	Mon, Jul 23, 2018	33.61	34.17	33.41	34.02
2545	NASDAQ	MOFG	Fri, Jul 20, 2018	33.34	34.12	33.31	33.56
2544	NASDAQ	MOFG	Thu, Jul 19, 2018	33.32	33.79	33.09	33.36
2543	NASDAQ	MOFG	Wed, Jul 18, 2018	33.38	33.70	32.95	33.40
2542	NASDAQ	MOFG	Tue, Jul 17, 2018	33.69	34.01	33.34	33.54
2541	NASDAQ	MOFG	Mon, Jul 16, 2018	33.43	33.81	33.11	33.72
2540	NASDAQ	MOFG	Fri, Jul 13, 2018	34.14	34.14	33.41	33.44
2539	NASDAQ	MOFG	Thu, Jul 12, 2018	34.20	34.40	33.91	34.13
2538	NASDAQ	MOFG	Wed, Jul 11, 2018	34.56	35.19	34.30	34.36
2537	NASDAQ	MOFG	Tue, Jul 10, 2018	35.14	35.16	34.34	34.71
2536	NASDAQ	MOFG	Mon, Jul 9, 2018	35.08	35.18	34.57	35.09
2535	NASDAQ	MOFG	Fri, Jul 6, 2018	34.85	35.17	34.85	34.98
2534	NASDAQ	MOFG	Thu, Jul 5, 2018	34.30	34.77	34.29	34.73
2533	NASDAQ	MOFG	Tue, Jul 3, 2018	34.36	34.40	34.30	34.33
2532	NASDAQ	MOFG	Mon, Jul 2, 2018	33.72	34.36	33.72	34.36
2531	NASDAQ	MOFG	Fri, Jun 29, 2018	33.99	34.36	33.75	33.78
2530	NASDAQ	MOFG	Thu, Jun 28, 2018	33.79	34.11	33.47	33.96
2529	NASDAQ	MOFG	Wed, Jun 27, 2018	34.00	34.07	33.59	33.83
2528	NASDAQ	MOFG	Tue, Jun 26, 2018	34.06	34.17	33.70	34.00
2527	NASDAQ	MOFG	Mon, Jun 25, 2018	34.37	34.38	34.00	34.06
2526	NASDAQ	MOFG	Fri, Jun 22, 2018	33.87	34.75	33.73	34.61
2525	NASDAQ	MOFG	Thu, Jun 21, 2018	33.51	34.13	33.51	33.77
2524	NASDAQ	MOFG	Wed, Jun 20, 2018	33.86	33.95	33.81	33.87
2523	NASDAQ	MOFG	Tue, Jun 19, 2018	33.25	34.04	33.25	33.78
2522	NASDAQ	MOFG	Mon, Jun 18, 2018	33.26	33.58	32.88	33.44
2521	NASDAQ	MOFG	Fri, Jun 15, 2018	33.13	33.80	33.01	33.36
2520	NASDAQ	MOFG	Thu, Jun 14, 2018	33.15	33.35	32.72	33.30
2519	NASDAQ	MOFG	Wed, Jun 13, 2018	32.93	33.16	32.76	33.04
2518	NASDAQ	MOFG	Tue, Jun 12, 2018	33.21	33.25	32.75	33.00
2517	NASDAQ	MOFG	Mon, Jun 11, 2018	32.88	33.68	32.88	33.13
2516	NASDAQ	MOFG	Fri, Jun 8, 2018	34.00	34.00	33.45	33.73
2515	NASDAQ	MOFG	Thu, Jun 7, 2018	33.75	33.97	33.62	33.86
2514	NASDAQ	MOFG	Wed, Jun 6, 2018	33.62	33.85	33.57	33.69
2513	NASDAQ	MOFG	Tue, Jun 5, 2018	33.40	33.91	33.40	33.61
2512	NASDAQ	MOFG	Mon, Jun 4, 2018	33.78	33.87	33.54	33.77
2511	NASDAQ	MOFG	Fri, Jun 1, 2018	33.48	33.87	33.24	33.63
2510	NASDAQ	MOFG	Thu, May 31, 2018	33.49	33.56	33.19	33.33
2509	NASDAQ	MOFG	Wed, May 30, 2018	33.22	33.84	33.22	33.54
2508	NASDAQ	MOFG	Tue, May 29, 2018	33.17	33.79	32.76	33.21
2507	NASDAQ	MOFG	Fri, May 25, 2018	33.68	33.68	33.17	33.50
2506	NASDAQ	MOFG	Thu, May 24, 2018	33.83	33.83	33.30	33.66
2505	NASDAQ	MOFG	Wed, May 23, 2018	33.77	33.95	33.67	33.83
2504	NASDAQ	MOFG	Tue, May 22, 2018	33.85	34.00	33.71	33.72
2503	NASDAQ	MOFG	Mon, May 21, 2018	33.36	33.95	33.31	33.71
2502	NASDAQ	MOFG	Fri, May 18, 2018	33.44	33.44	33.17	33.32
2501	NASDAQ	MOFG	Thu, May 17, 2018	33.30	33.40	33.18	33.26
2500	NASDAQ	MOFG	Wed, May 16, 2018	33.15	33.58	33.08	33.43
2499	NASDAQ	MOFG	Tue, May 15, 2018	32.81	33.20	32.81	33.10
2498	NASDAQ	MOFG	Mon, May 14, 2018	33.11	33.59	32.78	32.89
2497	NASDAQ	MOFG	Fri, May 11, 2018	33.07	33.39	32.82	33.09
2496	NASDAQ	MOFG	Thu, May 10, 2018	33.01	33.57	33.00	33.11
2495	NASDAQ	MOFG	Wed, May 9, 2018	32.52	33.39	32.10	33.15
2494	NASDAQ	MOFG	Tue, May 8, 2018	32.28	32.65	32.28	32.62
2493	NASDAQ	MOFG	Mon, May 7, 2018	32.60	32.73	32.04	32.35
2492	NASDAQ	MOFG	Fri, May 4, 2018	31.94	32.91	31.94	32.68
2491	NASDAQ	MOFG	Thu, May 3, 2018	32.22	33.22	32.00	32.01
2490	NASDAQ	MOFG	Wed, May 2, 2018	32.10	32.80	32.01	32.31
2489	NASDAQ	MOFG	Tue, May 1, 2018	32.15	32.69	31.99	32.50
2488	NASDAQ	MOFG	Mon, Apr 30, 2018	32.73	33.44	32.21	32.27
2487	NASDAQ	MOFG	Fri, Apr 27, 2018	33.07	33.61	32.74	32.77
2486	NASDAQ	MOFG	Thu, Apr 26, 2018	33.46	33.64	32.88	33.11
2485	NASDAQ	MOFG	Wed, Apr 25, 2018	33.15	33.89	33.15	33.44
2484	NASDAQ	MOFG	Tue, Apr 24, 2018	33.71	33.85	32.75	33.52
2483	NASDAQ	MOFG	Mon, Apr 23, 2018	33.15	33.61	33.15	33.55
2482	NASDAQ	MOFG	Fri, Apr 20, 2018	33.10	33.77	32.88	33.56
2481	NASDAQ	MOFG	Thu, Apr 19, 2018	32.77	33.25	32.77	33.23
2480	NASDAQ	MOFG	Wed, Apr 18, 2018	32.98	33.27	32.79	32.87
2479	NASDAQ	MOFG	Tue, Apr 17, 2018	33.11	33.11	32.74	32.98
2478	NASDAQ	MOFG	Mon, Apr 16, 2018	32.95	33.00	32.78	32.85
2477	NASDAQ	MOFG	Fri, Apr 13, 2018	33.13	33.13	32.60	32.72
2476	NASDAQ	MOFG	Thu, Apr 12, 2018	32.89	33.13	32.89	32.95
2475	NASDAQ	MOFG	Wed, Apr 11, 2018	32.77	33.09	32.59	32.83
2474	NASDAQ	MOFG	Tue, Apr 10, 2018	32.73	33.12	32.73	32.93
2473	NASDAQ	MOFG	Mon, Apr 9, 2018	32.63	33.09	32.41	32.45
2472	NASDAQ	MOFG	Fri, Apr 6, 2018	32.97	33.15	32.15	32.42
2471	NASDAQ	MOFG	Thu, Apr 5, 2018	32.50	33.31	32.50	33.09
2470	NASDAQ	MOFG	Wed, Apr 4, 2018	32.36	33.00	32.36	32.88
2469	NASDAQ	MOFG	Tue, Apr 3, 2018	32.70	33.11	32.47	32.69
2468	NASDAQ	MOFG	Mon, Apr 2, 2018	33.05	33.29	31.96	32.08
2467	NASDAQ	MOFG	Thu, Mar 29, 2018	32.89	33.38	32.49	33.29
2466	NASDAQ	MOFG	Wed, Mar 28, 2018	32.71	33.18	32.60	32.75
2465	NASDAQ	MOFG	Tue, Mar 27, 2018	33.06	33.70	32.67	32.70
2464	NASDAQ	MOFG	Mon, Mar 26, 2018	32.46	33.27	32.20	33.06
2463	NASDAQ	MOFG	Fri, Mar 23, 2018	33.19	33.19	31.98	32.06
2462	NASDAQ	MOFG	Thu, Mar 22, 2018	33.53	34.01	32.99	33.13
2461	NASDAQ	MOFG	Wed, Mar 21, 2018	33.62	33.98	33.22	33.81
2460	NASDAQ	MOFG	Tue, Mar 20, 2018	34.10	34.10	33.50	33.57
2459	NASDAQ	MOFG	Mon, Mar 19, 2018	33.98	34.16	33.40	34.04
2458	NASDAQ	MOFG	Fri, Mar 16, 2018	33.61	34.31	33.57	34.01
2457	NASDAQ	MOFG	Thu, Mar 15, 2018	33.85	34.07	33.40	33.66
2456	NASDAQ	MOFG	Wed, Mar 14, 2018	34.35	34.35	33.61	33.84
2455	NASDAQ	MOFG	Tue, Mar 13, 2018	34.23	34.35	33.36	34.22
2454	NASDAQ	MOFG	Mon, Mar 12, 2018	33.86	34.45	33.52	34.09
2453	NASDAQ	MOFG	Fri, Mar 9, 2018	33.60	33.88	32.76	33.76
2452	NASDAQ	MOFG	Thu, Mar 8, 2018	33.67	33.72	32.77	33.43
2451	NASDAQ	MOFG	Wed, Mar 7, 2018	32.55	33.85	32.42	33.57
2450	NASDAQ	MOFG	Tue, Mar 6, 2018	32.97	32.97	32.31	32.72
2449	NASDAQ	MOFG	Mon, Mar 5, 2018	32.37	33.11	31.74	32.94
2448	NASDAQ	MOFG	Fri, Mar 2, 2018	31.90	32.54	31.80	32.48
2447	NASDAQ	MOFG	Thu, Mar 1, 2018	31.82	32.37	31.74	32.05
2446	NASDAQ	MOFG	Wed, Feb 28, 2018	32.47	32.57	31.75	31.82
2445	NASDAQ	MOFG	Tue, Feb 27, 2018	32.10	32.61	32.10	32.54
2444	NASDAQ	MOFG	Mon, Feb 26, 2018	32.21	33.00	31.78	32.16
2443	NASDAQ	MOFG	Fri, Feb 23, 2018	31.44	32.19	31.44	32.14
2442	NASDAQ	MOFG	Thu, Feb 22, 2018	32.18	32.18	31.08	31.32
2441	NASDAQ	MOFG	Wed, Feb 21, 2018	31.14	32.43	31.14	32.08
2440	NASDAQ	MOFG	Tue, Feb 20, 2018	31.04	31.49	30.83	31.07
2439	NASDAQ	MOFG	Fri, Feb 16, 2018	30.84	32.12	30.84	31.06
2438	NASDAQ	MOFG	Thu, Feb 15, 2018	31.09	32.38	30.70	30.87
2437	NASDAQ	MOFG	Wed, Feb 14, 2018	31.00	31.42	30.73	30.99
2436	NASDAQ	MOFG	Tue, Feb 13, 2018	31.13	32.03	30.75	31.16
2435	NASDAQ	MOFG	Mon, Feb 12, 2018	31.99	31.99	31.10	31.19
2434	NASDAQ	MOFG	Fri, Feb 9, 2018	31.93	32.37	31.48	31.86
2433	NASDAQ	MOFG	Thu, Feb 8, 2018	32.51	32.51	31.72	31.74
2432	NASDAQ	MOFG	Wed, Feb 7, 2018	31.59	33.20	31.59	32.52
2431	NASDAQ	MOFG	Tue, Feb 6, 2018	31.16	32.47	31.15	31.87
2430	NASDAQ	MOFG	Mon, Feb 5, 2018	32.91	33.08	31.53	31.54
2429	NASDAQ	MOFG	Fri, Feb 2, 2018	33.32	33.66	32.98	33.15
2428	NASDAQ	MOFG	Thu, Feb 1, 2018	33.24	33.49	32.82	33.15
2427	NASDAQ	MOFG	Wed, Jan 31, 2018	33.40	33.40	33.01	33.08
2426	NASDAQ	MOFG	Tue, Jan 30, 2018	33.26	33.65	33.10	33.34
2425	NASDAQ	MOFG	Mon, Jan 29, 2018	33.11	34.08	33.06	33.27
2424	NASDAQ	MOFG	Fri, Jan 26, 2018	34.00	34.00	33.20	33.36
2423	NASDAQ	MOFG	Thu, Jan 25, 2018	34.31	34.31	33.79	33.98
2422	NASDAQ	MOFG	Wed, Jan 24, 2018	34.35	34.57	34.23	34.23
2421	NASDAQ	MOFG	Tue, Jan 23, 2018	34.31	34.56	33.81	34.56
2420	NASDAQ	MOFG	Mon, Jan 22, 2018	34.45	34.58	34.32	34.33
2419	NASDAQ	MOFG	Fri, Jan 19, 2018	34.39	34.50	33.82	34.46
2418	NASDAQ	MOFG	Thu, Jan 18, 2018	34.61	34.82	34.25	34.37
2417	NASDAQ	MOFG	Wed, Jan 17, 2018	34.55	34.60	34.16	34.60
2416	NASDAQ	MOFG	Tue, Jan 16, 2018	34.85	34.99	34.35	34.44
2415	NASDAQ	MOFG	Fri, Jan 12, 2018	34.01	34.90	34.01	34.75
2414	NASDAQ	MOFG	Thu, Jan 11, 2018	33.73	34.40	33.72	34.28
2413	NASDAQ	MOFG	Wed, Jan 10, 2018	33.41	33.94	33.41	33.69
2412	NASDAQ	MOFG	Tue, Jan 9, 2018	33.40	33.63	33.25	33.42
2411	NASDAQ	MOFG	Mon, Jan 8, 2018	33.41	33.53	33.25	33.41
2410	NASDAQ	MOFG	Fri, Jan 5, 2018	33.32	33.52	33.03	33.50
2409	NASDAQ	MOFG	Thu, Jan 4, 2018	33.45	33.62	33.21	33.25
2408	NASDAQ	MOFG	Wed, Jan 3, 2018	33.29	33.86	33.07	33.22
2407	NASDAQ	MOFG	Tue, Jan 2, 2018	33.57	33.90	33.10	33.30
2406	NASDAQ	MOFG	Fri, Dec 29, 2017	34.00	34.01	33.40	33.53
2405	NASDAQ	MOFG	Thu, Dec 28, 2017	33.95	34.17	33.76	33.99
2404	NASDAQ	MOFG	Wed, Dec 27, 2017	33.85	34.25	33.69	33.86
2403	NASDAQ	MOFG	Tue, Dec 26, 2017	33.36	34.16	33.36	33.85
2402	NASDAQ	MOFG	Fri, Dec 22, 2017	33.50	33.95	33.00	33.35
2401	NASDAQ	MOFG	Thu, Dec 21, 2017	33.44	34.00	33.44	33.51
2400	NASDAQ	MOFG	Wed, Dec 20, 2017	33.80	33.80	33.03	33.40
2399	NASDAQ	MOFG	Tue, Dec 19, 2017	34.49	34.61	33.48	33.71
2398	NASDAQ	MOFG	Mon, Dec 18, 2017	35.25	35.25	34.30	34.49
2397	NASDAQ	MOFG	Fri, Dec 15, 2017	34.66	36.03	34.53	35.30
2396	NASDAQ	MOFG	Thu, Dec 14, 2017	35.17	35.17	34.33	34.67
2395	NASDAQ	MOFG	Wed, Dec 13, 2017	34.82	36.39	34.80	35.10
2394	NASDAQ	MOFG	Tue, Dec 12, 2017	34.64	35.39	34.64	34.75
2393	NASDAQ	MOFG	Mon, Dec 11, 2017	34.82	35.50	34.31	34.47
2392	NASDAQ	MOFG	Fri, Dec 8, 2017	36.06	36.38	34.65	34.89
2391	NASDAQ	MOFG	Thu, Dec 7, 2017	35.92	36.75	35.68	35.77
2390	NASDAQ	MOFG	Wed, Dec 6, 2017	35.80	36.54	35.80	35.98
2389	NASDAQ	MOFG	Tue, Dec 5, 2017	36.01	36.27	35.58	35.84
2388	NASDAQ	MOFG	Mon, Dec 4, 2017	35.71	36.65	35.50	35.85
2387	NASDAQ	MOFG	Fri, Dec 1, 2017	36.33	36.33	34.51	35.35
2386	NASDAQ	MOFG	Thu, Nov 30, 2017	37.46	37.46	36.33	36.37
2385	NASDAQ	MOFG	Wed, Nov 29, 2017	35.88	37.67	35.46	37.38
2384	NASDAQ	MOFG	Tue, Nov 28, 2017	35.46	35.91	35.24	35.85
2383	NASDAQ	MOFG	Mon, Nov 27, 2017	34.75	35.45	34.75	35.07
2382	NASDAQ	MOFG	Fri, Nov 24, 2017	34.14	35.24	34.14	34.91
2381	NASDAQ	MOFG	Wed, Nov 22, 2017	35.48	35.63	35.24	35.36
2380	NASDAQ	MOFG	Tue, Nov 21, 2017	35.80	35.80	35.24	35.57
2379	NASDAQ	MOFG	Mon, Nov 20, 2017	34.92	35.82	34.77	35.82
2378	NASDAQ	MOFG	Fri, Nov 17, 2017	34.55	34.81	34.09	34.63
2377	NASDAQ	MOFG	Thu, Nov 16, 2017	34.62	34.94	34.19	34.54
2376	NASDAQ	MOFG	Wed, Nov 15, 2017	34.63	34.63	34.00	34.20
2375	NASDAQ	MOFG	Tue, Nov 14, 2017	34.19	34.52	33.93	34.39
2374	NASDAQ	MOFG	Mon, Nov 13, 2017	34.12	34.52	33.78	34.16
2373	NASDAQ	MOFG	Fri, Nov 10, 2017	34.95	35.04	34.12	34.18
2372	NASDAQ	MOFG	Thu, Nov 9, 2017	33.84	35.22	33.81	34.06
2371	NASDAQ	MOFG	Wed, Nov 8, 2017	33.12	34.82	30.56	33.92
2370	NASDAQ	MOFG	Tue, Nov 7, 2017	35.30	35.30	33.98	34.08
2369	NASDAQ	MOFG	Mon, Nov 6, 2017	35.80	35.99	35.39	35.42
2368	NASDAQ	MOFG	Fri, Nov 3, 2017	35.95	35.95	35.72	35.82
2367	NASDAQ	MOFG	Thu, Nov 2, 2017	34.92	37.94	34.92	35.96
2366	NASDAQ	MOFG	Wed, Nov 1, 2017	35.50	36.61	34.60	34.93
2365	NASDAQ	MOFG	Tue, Oct 31, 2017	35.07	35.76	35.04	35.21
2364	NASDAQ	MOFG	Mon, Oct 30, 2017	36.34	36.34	34.83	35.08
2363	NASDAQ	MOFG	Fri, Oct 27, 2017	36.82	36.85	35.55	36.35
2362	NASDAQ	MOFG	Thu, Oct 26, 2017	37.23	37.31	36.71	36.82
2361	NASDAQ	MOFG	Wed, Oct 25, 2017	36.80	37.07	36.64	36.98
2360	NASDAQ	MOFG	Tue, Oct 24, 2017	36.69	37.04	36.69	36.81
2359	NASDAQ	MOFG	Mon, Oct 23, 2017	36.90	37.00	36.43	36.51
2358	NASDAQ	MOFG	Fri, Oct 20, 2017	37.00	37.17	36.75	36.89
2357	NASDAQ	MOFG	Thu, Oct 19, 2017	36.56	36.72	36.27	36.70
2356	NASDAQ	MOFG	Wed, Oct 18, 2017	36.42	36.84	36.40	36.68
2355	NASDAQ	MOFG	Tue, Oct 17, 2017	36.63	36.63	36.19	36.29
2354	NASDAQ	MOFG	Mon, Oct 16, 2017	36.43	36.66	36.17	36.54
2353	NASDAQ	MOFG	Fri, Oct 13, 2017	36.49	36.60	36.15	36.42
2352	NASDAQ	MOFG	Thu, Oct 12, 2017	36.44	36.57	36.15	36.37
2351	NASDAQ	MOFG	Wed, Oct 11, 2017	36.53	36.70	36.25	36.45
2350	NASDAQ	MOFG	Tue, Oct 10, 2017	36.17	36.75	35.59	36.65
2349	NASDAQ	MOFG	Mon, Oct 9, 2017	35.91	36.12	35.76	35.93
2348	NASDAQ	MOFG	Fri, Oct 6, 2017	35.50	36.20	35.34	35.92
2347	NASDAQ	MOFG	Thu, Oct 5, 2017	35.51	35.97	34.95	35.36
2346	NASDAQ	MOFG	Wed, Oct 4, 2017	35.76	36.00	35.01	35.49
2345	NASDAQ	MOFG	Tue, Oct 3, 2017	36.12	36.12	35.52	35.77
2344	NASDAQ	MOFG	Mon, Oct 2, 2017	33.84	36.45	33.84	36.20
2343	NASDAQ	MOFG	Fri, Sep 29, 2017	33.90	34.54	33.72	33.76
2342	NASDAQ	MOFG	Thu, Sep 28, 2017	33.77	34.20	33.55	33.98
2341	NASDAQ	MOFG	Wed, Sep 27, 2017	33.79	33.80	33.60	33.63
2340	NASDAQ	MOFG	Tue, Sep 26, 2017	33.69	33.75	33.37	33.47
2339	NASDAQ	MOFG	Mon, Sep 25, 2017	33.70	33.85	33.50	33.51
2338	NASDAQ	MOFG	Fri, Sep 22, 2017	33.46	33.73	33.35	33.70
2337	NASDAQ	MOFG	Thu, Sep 21, 2017	33.30	33.67	33.16	33.47
2336	NASDAQ	MOFG	Wed, Sep 20, 2017	33.50	34.01	33.17	33.60
2335	NASDAQ	MOFG	Tue, Sep 19, 2017	33.70	33.90	33.41	33.49
2334	NASDAQ	MOFG	Mon, Sep 18, 2017	33.73	33.80	33.26	33.73
2333	NASDAQ	MOFG	Fri, Sep 15, 2017	33.34	33.71	32.63	33.53
2332	NASDAQ	MOFG	Thu, Sep 14, 2017	33.90	33.96	33.08	33.29
2331	NASDAQ	MOFG	Wed, Sep 13, 2017	34.01	34.07	33.74	33.88
2330	NASDAQ	MOFG	Tue, Sep 12, 2017	33.52	34.20	33.52	33.99
2329	NASDAQ	MOFG	Mon, Sep 11, 2017	33.28	33.64	32.68	33.54
2328	NASDAQ	MOFG	Fri, Sep 8, 2017	32.70	32.89	32.28	32.57
2327	NASDAQ	MOFG	Thu, Sep 7, 2017	32.66	32.66	31.93	32.19
2326	NASDAQ	MOFG	Wed, Sep 6, 2017	32.35	32.91	32.24	32.65
2325	NASDAQ	MOFG	Tue, Sep 5, 2017	33.19	33.38	32.26	32.36
2324	NASDAQ	MOFG	Fri, Sep 1, 2017	32.89	33.47	32.80	33.23
2323	NASDAQ	MOFG	Thu, Aug 31, 2017	32.73	33.13	32.73	32.88
2322	NASDAQ	MOFG	Wed, Aug 30, 2017	32.68	32.98	32.62	32.62
2321	NASDAQ	MOFG	Tue, Aug 29, 2017	32.60	33.05	32.47	32.70
2320	NASDAQ	MOFG	Mon, Aug 28, 2017	33.20	33.20	32.72	32.86
2319	NASDAQ	MOFG	Fri, Aug 25, 2017	33.30	33.49	33.00	33.04
2318	NASDAQ	MOFG	Thu, Aug 24, 2017	32.98	33.41	32.94	33.16
2317	NASDAQ	MOFG	Wed, Aug 23, 2017	32.45	33.42	32.41	33.00
2316	NASDAQ	MOFG	Tue, Aug 22, 2017	33.00	33.19	32.39	32.78
2315	NASDAQ	MOFG	Mon, Aug 21, 2017	32.55	33.20	32.33	32.96
2314	NASDAQ	MOFG	Fri, Aug 18, 2017	32.44	33.16	32.44	32.77
2313	NASDAQ	MOFG	Thu, Aug 17, 2017	32.85	33.19	32.74	32.74
2312	NASDAQ	MOFG	Wed, Aug 16, 2017	32.85	33.11	32.69	32.86
2311	NASDAQ	MOFG	Tue, Aug 15, 2017	33.54	33.54	32.56	32.74
2310	NASDAQ	MOFG	Mon, Aug 14, 2017	33.20	33.53	32.88	33.46
2309	NASDAQ	MOFG	Fri, Aug 11, 2017	33.26	33.72	32.30	32.98
2308	NASDAQ	MOFG	Thu, Aug 10, 2017	33.56	33.56	33.05	33.18
2307	NASDAQ	MOFG	Wed, Aug 9, 2017	33.76	33.82	33.11	33.45
2306	NASDAQ	MOFG	Tue, Aug 8, 2017	33.90	34.38	33.64	33.82
2305	NASDAQ	MOFG	Mon, Aug 7, 2017	33.75	34.18	33.67	33.80
2304	NASDAQ	MOFG	Fri, Aug 4, 2017	34.01	34.24	33.98	34.06
2303	NASDAQ	MOFG	Thu, Aug 3, 2017	33.86	34.41	33.68	33.74
2302	NASDAQ	MOFG	Wed, Aug 2, 2017	34.33	34.33	33.99	34.03
2301	NASDAQ	MOFG	Tue, Aug 1, 2017	34.42	34.59	34.20	34.50
2300	NASDAQ	MOFG	Mon, Jul 31, 2017	35.01	35.35	34.29	34.42
2299	NASDAQ	MOFG	Fri, Jul 28, 2017	34.50	34.78	34.17	34.23
2298	NASDAQ	MOFG	Thu, Jul 27, 2017	34.66	35.29	34.28	34.42
2297	NASDAQ	MOFG	Wed, Jul 26, 2017	35.00	35.10	34.50	34.52
2296	NASDAQ	MOFG	Tue, Jul 25, 2017	34.94	35.16	34.78	34.95
2295	NASDAQ	MOFG	Mon, Jul 24, 2017	34.94	35.10	34.40	34.69
2294	NASDAQ	MOFG	Fri, Jul 21, 2017	35.31	35.41	34.63	34.81
2293	NASDAQ	MOFG	Thu, Jul 20, 2017	34.95	35.63	34.33	34.96
2292	NASDAQ	MOFG	Wed, Jul 19, 2017	35.00	35.45	34.84	34.98
2291	NASDAQ	MOFG	Tue, Jul 18, 2017	34.45	35.10	34.44	34.90
2290	NASDAQ	MOFG	Mon, Jul 17, 2017	34.46	35.21	34.42	34.72
2289	NASDAQ	MOFG	Fri, Jul 14, 2017	34.43	34.94	34.33	34.67
2288	NASDAQ	MOFG	Thu, Jul 13, 2017	34.96	34.96	34.46	34.58
2287	NASDAQ	MOFG	Wed, Jul 12, 2017	34.59	35.22	34.59	35.00
2286	NASDAQ	MOFG	Tue, Jul 11, 2017	34.12	34.99	34.12	34.56
2285	NASDAQ	MOFG	Mon, Jul 10, 2017	34.81	35.31	34.61	34.94
2284	NASDAQ	MOFG	Fri, Jul 7, 2017	34.66	35.00	34.36	34.98
2283	NASDAQ	MOFG	Thu, Jul 6, 2017	34.86	34.96	34.31	34.42
2282	NASDAQ	MOFG	Wed, Jul 5, 2017	34.73	34.96	34.04	34.83
2281	NASDAQ	MOFG	Mon, Jul 3, 2017	34.00	35.00	34.00	34.85
2280	NASDAQ	MOFG	Fri, Jun 30, 2017	34.05	34.25	33.82	33.89
2279	NASDAQ	MOFG	Thu, Jun 29, 2017	34.25	34.27	33.81	34.00
2278	NASDAQ	MOFG	Wed, Jun 28, 2017	34.05	34.88	33.90	34.00
2277	NASDAQ	MOFG	Tue, Jun 27, 2017	34.50	34.70	33.90	33.96
2276	NASDAQ	MOFG	Mon, Jun 26, 2017	34.06	34.78	33.94	34.36
2275	NASDAQ	MOFG	Fri, Jun 23, 2017	34.25	34.62	33.54	34.26
2274	NASDAQ	MOFG	Thu, Jun 22, 2017	35.46	35.48	33.91	34.01
2273	NASDAQ	MOFG	Wed, Jun 21, 2017	35.35	35.64	34.27	34.39
2272	NASDAQ	MOFG	Tue, Jun 20, 2017	35.47	35.82	34.96	35.20
2271	NASDAQ	MOFG	Mon, Jun 19, 2017	36.02	36.23	35.47	35.66
2270	NASDAQ	MOFG	Fri, Jun 16, 2017	36.17	36.42	35.65	35.82
2269	NASDAQ	MOFG	Thu, Jun 15, 2017	36.44	36.72	36.32	36.50
2268	NASDAQ	MOFG	Wed, Jun 14, 2017	36.62	36.62	35.79	36.48
2267	NASDAQ	MOFG	Tue, Jun 13, 2017	35.74	36.63	35.49	36.47
2266	NASDAQ	MOFG	Mon, Jun 12, 2017	35.39	35.74	34.77	35.54
2265	NASDAQ	MOFG	Fri, Jun 9, 2017	35.10	35.35	34.80	35.10
2264	NASDAQ	MOFG	Thu, Jun 8, 2017	34.88	35.36	34.42	34.93
2263	NASDAQ	MOFG	Wed, Jun 7, 2017	35.24	35.24	34.09	34.49
2262	NASDAQ	MOFG	Tue, Jun 6, 2017	34.56	34.88	33.99	34.15
2261	NASDAQ	MOFG	Mon, Jun 5, 2017	34.81	35.26	34.56	34.64
2260	NASDAQ	MOFG	Fri, Jun 2, 2017	34.95	35.41	34.77	34.88
2259	NASDAQ	MOFG	Thu, Jun 1, 2017	34.62	34.75	33.92	34.66
2258	NASDAQ	MOFG	Wed, May 31, 2017	34.01	34.74	33.80	34.63
2257	NASDAQ	MOFG	Tue, May 30, 2017	34.42	34.55	33.96	33.98
2256	NASDAQ	MOFG	Fri, May 26, 2017	34.63	34.93	34.60	34.75
2255	NASDAQ	MOFG	Thu, May 25, 2017	34.91	34.91	34.59	34.67
2254	NASDAQ	MOFG	Wed, May 24, 2017	34.87	34.94	34.39	34.60
2253	NASDAQ	MOFG	Tue, May 23, 2017	34.50	35.00	34.32	34.93
2252	NASDAQ	MOFG	Mon, May 22, 2017	34.54	34.72	34.25	34.57
2251	NASDAQ	MOFG	Fri, May 19, 2017	34.38	34.81	34.14	34.38
2250	NASDAQ	MOFG	Thu, May 18, 2017	34.30	34.91	34.08	34.49
2249	NASDAQ	MOFG	Wed, May 17, 2017	34.99	34.99	33.84	34.22
2248	NASDAQ	MOFG	Tue, May 16, 2017	35.35	35.45	34.99	35.39
2247	NASDAQ	MOFG	Mon, May 15, 2017	34.98	35.62	34.97	35.43
2246	NASDAQ	MOFG	Fri, May 12, 2017	34.95	34.96	34.55	34.71
2245	NASDAQ	MOFG	Thu, May 11, 2017	35.10	35.20	34.80	34.98
2244	NASDAQ	MOFG	Wed, May 10, 2017	35.20	35.44	34.99	35.29
2243	NASDAQ	MOFG	Tue, May 9, 2017	35.50	35.74	35.11	35.40
2242	NASDAQ	MOFG	Mon, May 8, 2017	35.31	35.53	35.12	35.53
2241	NASDAQ	MOFG	Fri, May 5, 2017	35.50	35.50	35.10	35.27
2240	NASDAQ	MOFG	Thu, May 4, 2017	35.06	35.55	34.92	35.50
2239	NASDAQ	MOFG	Wed, May 3, 2017	35.32	35.50	34.85	35.00
2238	NASDAQ	MOFG	Tue, May 2, 2017	35.77	35.77	35.02	35.38
2237	NASDAQ	MOFG	Mon, May 1, 2017	34.75	35.50	34.51	35.31
2236	NASDAQ	MOFG	Fri, Apr 28, 2017	35.10	35.69	34.55	34.70
2235	NASDAQ	MOFG	Thu, Apr 27, 2017	36.00	36.00	35.16	35.26
2234	NASDAQ	MOFG	Wed, Apr 26, 2017	35.25	36.03	35.00	35.74
2233	NASDAQ	MOFG	Tue, Apr 25, 2017	35.05	35.35	34.70	35.13
2232	NASDAQ	MOFG	Mon, Apr 24, 2017	34.96	35.25	34.82	34.90
2231	NASDAQ	MOFG	Fri, Apr 21, 2017	34.61	34.82	34.34	34.67
2230	NASDAQ	MOFG	Thu, Apr 20, 2017	34.61	34.75	34.45	34.74
2229	NASDAQ	MOFG	Wed, Apr 19, 2017	34.35	34.94	34.35	34.52
2228	NASDAQ	MOFG	Tue, Apr 18, 2017	33.42	34.31	32.92	34.20
2227	NASDAQ	MOFG	Mon, Apr 17, 2017	33.55	33.72	33.33	33.56
2226	NASDAQ	MOFG	Thu, Apr 13, 2017	34.00	34.00	33.40	33.44
2225	NASDAQ	MOFG	Wed, Apr 12, 2017	33.90	33.90	33.19	33.56
2224	NASDAQ	MOFG	Tue, Apr 11, 2017	33.49	33.90	33.49	33.74
2223	NASDAQ	MOFG	Mon, Apr 10, 2017	34.73	34.73	33.40	33.54
2222	NASDAQ	MOFG	Fri, Apr 7, 2017	33.92	34.44	33.77	34.12
2221	NASDAQ	MOFG	Thu, Apr 6, 2017	34.07	34.74	33.66	34.24
2220	NASDAQ	MOFG	Wed, Apr 5, 2017	34.79	34.88	34.02	34.20
2219	NASDAQ	MOFG	Tue, Apr 4, 2017	34.66	34.89	34.38	34.64
2218	NASDAQ	MOFG	Mon, Apr 3, 2017	34.25	34.99	33.97	34.82
2217	NASDAQ	MOFG	Fri, Mar 31, 2017	34.40	34.67	34.20	34.29
2216	NASDAQ	MOFG	Thu, Mar 30, 2017	34.14	34.46	34.00	34.40
2215	NASDAQ	MOFG	Wed, Mar 29, 2017	34.17	34.20	34.00	34.17
2214	NASDAQ	MOFG	Tue, Mar 28, 2017	33.95	34.37	33.85	34.16
2213	NASDAQ	MOFG	Mon, Mar 27, 2017	33.95	34.10	33.55	33.84
2212	NASDAQ	MOFG	Fri, Mar 24, 2017	34.08	34.24	33.95	34.08
2211	NASDAQ	MOFG	Thu, Mar 23, 2017	33.91	34.12	33.47	34.02
2210	NASDAQ	MOFG	Wed, Mar 22, 2017	33.81	34.02	33.60	33.87
2209	NASDAQ	MOFG	Tue, Mar 21, 2017	34.53	34.65	33.25	34.04
2208	NASDAQ	MOFG	Mon, Mar 20, 2017	34.60	34.63	34.20	34.54
2207	NASDAQ	MOFG	Fri, Mar 17, 2017	34.89	35.00	34.20	34.64
2206	NASDAQ	MOFG	Thu, Mar 16, 2017	36.97	38.00	36.52	36.75
2205	NASDAQ	MOFG	Wed, Mar 15, 2017	37.46	37.46	36.35	36.93
2204	NASDAQ	MOFG	Tue, Mar 14, 2017	35.85	37.56	35.58	36.88
2203	NASDAQ	MOFG	Mon, Mar 13, 2017	36.14	36.80	36.00	36.00
2202	NASDAQ	MOFG	Fri, Mar 10, 2017	37.32	38.00	36.25	36.32
2201	NASDAQ	MOFG	Thu, Mar 9, 2017	36.92	37.39	36.45	37.05
2200	NASDAQ	MOFG	Wed, Mar 8, 2017	37.15	37.15	36.60	36.70
2199	NASDAQ	MOFG	Tue, Mar 7, 2017	36.92	37.44	36.66	36.80
2198	NASDAQ	MOFG	Mon, Mar 6, 2017	36.53	37.25	36.26	36.98
2197	NASDAQ	MOFG	Fri, Mar 3, 2017	36.65	36.83	36.30	36.78
2196	NASDAQ	MOFG	Thu, Mar 2, 2017	36.74	36.76	36.25	36.34
2195	NASDAQ	MOFG	Wed, Mar 1, 2017	36.86	37.43	36.47	36.84
2194	NASDAQ	MOFG	Tue, Feb 28, 2017	37.53	37.56	36.12	36.47
2193	NASDAQ	MOFG	Mon, Feb 27, 2017	37.50	37.80	36.59	37.37
2192	NASDAQ	MOFG	Fri, Feb 24, 2017	37.89	38.29	37.47	37.47
2191	NASDAQ	MOFG	Thu, Feb 23, 2017	37.37	38.00	37.31	37.65
2190	NASDAQ	MOFG	Wed, Feb 22, 2017	37.38	37.98	36.95	37.11
2189	NASDAQ	MOFG	Tue, Feb 21, 2017	36.75	37.86	36.41	37.49
2188	NASDAQ	MOFG	Fri, Feb 17, 2017	36.89	36.89	36.07	36.45
2187	NASDAQ	MOFG	Thu, Feb 16, 2017	36.20	36.97	36.20	36.84
2186	NASDAQ	MOFG	Wed, Feb 15, 2017	36.63	36.63	36.20	36.51
2185	NASDAQ	MOFG	Tue, Feb 14, 2017	36.67	36.93	36.10	36.72
2184	NASDAQ	MOFG	Mon, Feb 13, 2017	36.67	36.88	36.43	36.43
2183	NASDAQ	MOFG	Fri, Feb 10, 2017	36.14	36.90	35.23	36.55
2182	NASDAQ	MOFG	Thu, Feb 9, 2017	34.45	36.28	34.35	36.01
2181	NASDAQ	MOFG	Wed, Feb 8, 2017	34.53	34.85	33.96	34.11
2180	NASDAQ	MOFG	Tue, Feb 7, 2017	35.46	36.01	34.40	34.40
2179	NASDAQ	MOFG	Mon, Feb 6, 2017	35.18	35.43	34.90	34.91
2178	NASDAQ	MOFG	Fri, Feb 3, 2017	35.22	35.62	35.00	35.23
2177	NASDAQ	MOFG	Thu, Feb 2, 2017	35.03	35.05	34.70	34.97
2176	NASDAQ	MOFG	Wed, Feb 1, 2017	35.40	35.41	35.02	35.07
2175	NASDAQ	MOFG	Tue, Jan 31, 2017	35.36	35.36	34.94	35.31
2174	NASDAQ	MOFG	Mon, Jan 30, 2017	35.08	36.12	35.08	35.25
2173	NASDAQ	MOFG	Fri, Jan 27, 2017	35.90	35.90	34.63	35.29
2172	NASDAQ	MOFG	Thu, Jan 26, 2017	35.20	36.34	35.20	35.77
2171	NASDAQ	MOFG	Wed, Jan 25, 2017	36.15	36.27	35.50	36.27
2170	NASDAQ	MOFG	Tue, Jan 24, 2017	35.80	36.35	34.75	36.10
2169	NASDAQ	MOFG	Mon, Jan 23, 2017	35.75	35.86	35.23	35.75
2168	NASDAQ	MOFG	Fri, Jan 20, 2017	35.73	36.05	35.29	35.69
2167	NASDAQ	MOFG	Thu, Jan 19, 2017	36.50	36.50	35.73	35.85
2166	NASDAQ	MOFG	Wed, Jan 18, 2017	35.75	36.55	35.71	36.53
2165	NASDAQ	MOFG	Tue, Jan 17, 2017	36.40	36.70	35.74	35.81
2164	NASDAQ	MOFG	Fri, Jan 13, 2017	36.77	37.11	36.27	36.79
2163	NASDAQ	MOFG	Thu, Jan 12, 2017	36.79	36.91	35.76	36.06
2162	NASDAQ	MOFG	Wed, Jan 11, 2017	36.31	37.00	36.31	36.85
2161	NASDAQ	MOFG	Tue, Jan 10, 2017	36.83	37.01	36.67	36.95
2160	NASDAQ	MOFG	Mon, Jan 9, 2017	37.30	37.48	36.14	36.61
2159	NASDAQ	MOFG	Fri, Jan 6, 2017	37.89	37.89	37.05	37.39
2158	NASDAQ	MOFG	Thu, Jan 5, 2017	37.81	38.03	37.15	37.61
2157	NASDAQ	MOFG	Wed, Jan 4, 2017	37.70	38.56	37.70	38.09
2156	NASDAQ	MOFG	Tue, Jan 3, 2017	38.00	38.00	37.23	37.50
2155	NASDAQ	MOFG	Fri, Dec 30, 2016	37.94	38.00	37.20	37.60
2154	NASDAQ	MOFG	Thu, Dec 29, 2016	37.82	38.00	37.62	37.75
2153	NASDAQ	MOFG	Wed, Dec 28, 2016	37.80	38.11	37.20	37.83
2152	NASDAQ	MOFG	Tue, Dec 27, 2016	37.79	38.18	37.75	37.96
2151	NASDAQ	MOFG	Fri, Dec 23, 2016	37.84	38.14	37.80	37.98
2150	NASDAQ	MOFG	Thu, Dec 22, 2016	38.44	38.45	37.61	38.19
2149	NASDAQ	MOFG	Wed, Dec 21, 2016	38.59	38.86	38.44	38.49
2148	NASDAQ	MOFG	Tue, Dec 20, 2016	38.00	38.77	37.61	38.50
2147	NASDAQ	MOFG	Mon, Dec 19, 2016	37.76	38.15	37.72	37.98
2146	NASDAQ	MOFG	Fri, Dec 16, 2016	38.17	38.30	37.52	38.17
2145	NASDAQ	MOFG	Thu, Dec 15, 2016	38.13	39.20	37.44	38.02
2144	NASDAQ	MOFG	Wed, Dec 14, 2016	37.76	38.28	36.73	37.76
2143	NASDAQ	MOFG	Tue, Dec 13, 2016	37.09	38.05	37.00	37.60
2142	NASDAQ	MOFG	Mon, Dec 12, 2016	36.19	38.49	35.62	37.89
2141	NASDAQ	MOFG	Fri, Dec 9, 2016	35.83	36.60	34.67	36.34
2140	NASDAQ	MOFG	Thu, Dec 8, 2016	34.90	35.98	34.50	35.60
2139	NASDAQ	MOFG	Wed, Dec 7, 2016	34.41	34.95	34.20	34.71
2138	NASDAQ	MOFG	Tue, Dec 6, 2016	34.27	34.29	34.00	34.29
2137	NASDAQ	MOFG	Mon, Dec 5, 2016	34.36	34.40	34.00	34.15
2136	NASDAQ	MOFG	Fri, Dec 2, 2016	34.01	34.42	34.00	34.06
2135	NASDAQ	MOFG	Thu, Dec 1, 2016	33.55	34.25	33.55	33.90
2134	NASDAQ	MOFG	Wed, Nov 30, 2016	34.05	34.60	33.44	33.49
2133	NASDAQ	MOFG	Tue, Nov 29, 2016	33.99	34.25	33.52	33.65
2132	NASDAQ	MOFG	Mon, Nov 28, 2016	34.50	34.63	33.70	33.95
2131	NASDAQ	MOFG	Fri, Nov 25, 2016	34.00	34.61	34.00	34.49
2130	NASDAQ	MOFG	Wed, Nov 23, 2016	33.34	34.75	33.33	34.30
2129	NASDAQ	MOFG	Tue, Nov 22, 2016	34.35	35.32	33.42	34.25
2128	NASDAQ	MOFG	Mon, Nov 21, 2016	34.10	34.44	34.00	34.36
2127	NASDAQ	MOFG	Fri, Nov 18, 2016	33.92	34.44	33.16	34.44
2126	NASDAQ	MOFG	Thu, Nov 17, 2016	33.92	34.20	33.27	33.76
2125	NASDAQ	MOFG	Wed, Nov 16, 2016	32.22	33.71	31.55	33.61
2124	NASDAQ	MOFG	Tue, Nov 15, 2016	33.69	34.11	32.65	33.71
2123	NASDAQ	MOFG	Mon, Nov 14, 2016	34.97	35.01	33.55	34.03
2122	NASDAQ	MOFG	Fri, Nov 11, 2016	31.38	34.50	30.55	34.49
2121	NASDAQ	MOFG	Thu, Nov 10, 2016	30.35	32.16	30.35	31.63
2120	NASDAQ	MOFG	Wed, Nov 9, 2016	29.11	30.50	28.00	30.28
2119	NASDAQ	MOFG	Tue, Nov 8, 2016	29.62	29.62	28.45	28.92
2118	NASDAQ	MOFG	Mon, Nov 7, 2016	29.10	29.80	27.95	29.77
2117	NASDAQ	MOFG	Fri, Nov 4, 2016	28.82	29.68	28.44	28.61
2116	NASDAQ	MOFG	Thu, Nov 3, 2016	29.00	29.02	28.34	28.74
2115	NASDAQ	MOFG	Wed, Nov 2, 2016	28.27	29.50	28.27	28.77
2114	NASDAQ	MOFG	Tue, Nov 1, 2016	29.18	29.60	27.93	28.48
2113	NASDAQ	MOFG	Mon, Oct 31, 2016	30.14	30.14	28.91	29.08
2112	NASDAQ	MOFG	Fri, Oct 28, 2016	30.02	30.46	29.99	30.07
2111	NASDAQ	MOFG	Thu, Oct 27, 2016	30.05	30.88	29.93	30.50
2110	NASDAQ	MOFG	Wed, Oct 26, 2016	30.46	30.65	30.25	30.42
2109	NASDAQ	MOFG	Tue, Oct 25, 2016	30.56	30.81	30.15	30.63
2108	NASDAQ	MOFG	Mon, Oct 24, 2016	30.04	30.75	30.04	30.51
2107	NASDAQ	MOFG	Fri, Oct 21, 2016	30.49	30.97	30.45	30.80
2106	NASDAQ	MOFG	Thu, Oct 20, 2016	30.86	31.04	30.54	30.71
2105	NASDAQ	MOFG	Wed, Oct 19, 2016	30.83	31.04	30.53	30.74
2104	NASDAQ	MOFG	Tue, Oct 18, 2016	30.41	30.85	30.41	30.73
2103	NASDAQ	MOFG	Mon, Oct 17, 2016	30.70	31.01	30.00	30.57
2102	NASDAQ	MOFG	Fri, Oct 14, 2016	31.21	31.25	30.55	31.16
2101	NASDAQ	MOFG	Thu, Oct 13, 2016	31.91	31.91	30.97	31.06
2100	NASDAQ	MOFG	Wed, Oct 12, 2016	31.75	32.21	31.75	32.06
2099	NASDAQ	MOFG	Tue, Oct 11, 2016	31.86	31.90	31.60	31.76
2098	NASDAQ	MOFG	Mon, Oct 10, 2016	31.00	31.93	31.00	31.86
2097	NASDAQ	MOFG	Fri, Oct 7, 2016	30.92	31.00	30.91	30.96
2096	NASDAQ	MOFG	Thu, Oct 6, 2016	30.90	30.99	30.58	30.92
2095	NASDAQ	MOFG	Wed, Oct 5, 2016	30.75	30.89	30.54	30.89
2094	NASDAQ	MOFG	Tue, Oct 4, 2016	30.40	30.72	30.40	30.71
2093	NASDAQ	MOFG	Mon, Oct 3, 2016	30.25	30.46	29.90	30.45
2092	NASDAQ	MOFG	Fri, Sep 30, 2016	30.00	30.44	30.00	30.37
2091	NASDAQ	MOFG	Thu, Sep 29, 2016	30.10	30.10	29.90	29.94
2090	NASDAQ	MOFG	Wed, Sep 28, 2016	30.20	30.29	29.73	30.22
2089	NASDAQ	MOFG	Tue, Sep 27, 2016	29.84	30.23	29.66	30.20
2088	NASDAQ	MOFG	Mon, Sep 26, 2016	30.19	30.35	29.88	30.10
2087	NASDAQ	MOFG	Fri, Sep 23, 2016	30.22	30.35	28.59	30.28
2086	NASDAQ	MOFG	Thu, Sep 22, 2016	30.36	30.43	30.31	30.36
2085	NASDAQ	MOFG	Wed, Sep 21, 2016	30.40	30.49	30.25	30.49
2084	NASDAQ	MOFG	Tue, Sep 20, 2016	30.33	30.44	30.23	30.32
2083	NASDAQ	MOFG	Mon, Sep 19, 2016	30.25	30.45	30.25	30.37
2082	NASDAQ	MOFG	Fri, Sep 16, 2016	30.34	30.48	30.01	30.26
2081	NASDAQ	MOFG	Thu, Sep 15, 2016	30.15	30.40	30.08	30.27
2080	NASDAQ	MOFG	Wed, Sep 14, 2016	29.79	30.49	29.79	30.13
2079	NASDAQ	MOFG	Tue, Sep 13, 2016	29.85	30.00	29.47	29.85
2078	NASDAQ	MOFG	Mon, Sep 12, 2016	29.74	30.00	29.56	29.80
2077	NASDAQ	MOFG	Fri, Sep 9, 2016	30.07	30.10	29.68	29.81
2076	NASDAQ	MOFG	Thu, Sep 8, 2016	30.00	30.25	29.92	30.23
2075	NASDAQ	MOFG	Wed, Sep 7, 2016	29.31	30.00	29.31	29.86
2074	NASDAQ	MOFG	Tue, Sep 6, 2016	30.02	30.02	29.75	29.81
2073	NASDAQ	MOFG	Fri, Sep 2, 2016	29.82	29.90	29.81	29.86
2072	NASDAQ	MOFG	Thu, Sep 1, 2016	29.94	30.02	29.45	29.65
2071	NASDAQ	MOFG	Wed, Aug 31, 2016	30.00	30.00	29.82	29.82
2070	NASDAQ	MOFG	Tue, Aug 30, 2016	29.97	30.00	29.82	29.85
2069	NASDAQ	MOFG	Mon, Aug 29, 2016	30.10	30.10	29.80	29.90
2068	NASDAQ	MOFG	Fri, Aug 26, 2016	30.13	30.13	29.90	29.90
2067	NASDAQ	MOFG	Thu, Aug 25, 2016	30.13	30.13	30.00	30.13
2066	NASDAQ	MOFG	Wed, Aug 24, 2016	30.11	30.13	30.04	30.09
2065	NASDAQ	MOFG	Tue, Aug 23, 2016	30.13	30.15	30.00	30.03
2064	NASDAQ	MOFG	Mon, Aug 22, 2016	30.07	30.15	29.86	30.15
2063	NASDAQ	MOFG	Fri, Aug 19, 2016	30.13	30.50	29.99	30.13
2062	NASDAQ	MOFG	Thu, Aug 18, 2016	29.68	30.13	29.68	30.13
2061	NASDAQ	MOFG	Wed, Aug 17, 2016	29.66	30.00	29.33	29.86
2060	NASDAQ	MOFG	Tue, Aug 16, 2016	29.07	29.66	29.07	29.59
2059	NASDAQ	MOFG	Mon, Aug 15, 2016	28.76	29.47	27.95	29.40
2058	NASDAQ	MOFG	Fri, Aug 12, 2016	28.82	29.24	28.81	29.09
2057	NASDAQ	MOFG	Thu, Aug 11, 2016	29.05	29.48	28.91	29.38
2056	NASDAQ	MOFG	Wed, Aug 10, 2016	28.93	29.11	28.53	29.02
2055	NASDAQ	MOFG	Tue, Aug 9, 2016	28.32	28.94	27.78	28.93
2054	NASDAQ	MOFG	Mon, Aug 8, 2016	27.39	28.64	27.39	28.62
2053	NASDAQ	MOFG	Fri, Aug 5, 2016	27.85	27.92	27.54	27.82
2052	NASDAQ	MOFG	Thu, Aug 4, 2016	28.03	28.86	27.66	27.66
2051	NASDAQ	MOFG	Wed, Aug 3, 2016	27.89	27.89	27.32	27.87
2050	NASDAQ	MOFG	Tue, Aug 2, 2016	27.54	27.84	26.50	27.70
2049	NASDAQ	MOFG	Mon, Aug 1, 2016	28.70	28.70	27.30	27.46
2048	NASDAQ	MOFG	Fri, Jul 29, 2016	29.67	29.67	28.61	28.95
2047	NASDAQ	MOFG	Thu, Jul 28, 2016	30.34	30.34	29.58	29.80
2046	NASDAQ	MOFG	Wed, Jul 27, 2016	30.40	30.40	29.97	29.99
2045	NASDAQ	MOFG	Tue, Jul 26, 2016	28.80	30.74	28.80	30.12
2044	NASDAQ	MOFG	Mon, Jul 25, 2016	30.26	30.28	29.48	29.58
2043	NASDAQ	MOFG	Fri, Jul 22, 2016	30.07	30.37	28.72	30.37
2042	NASDAQ	MOFG	Thu, Jul 21, 2016	29.83	30.74	29.66	30.10
2041	NASDAQ	MOFG	Wed, Jul 20, 2016	30.06	30.06	29.64	29.93
2040	NASDAQ	MOFG	Tue, Jul 19, 2016	30.44	30.44	29.89	30.03
2039	NASDAQ	MOFG	Mon, Jul 18, 2016	29.90	30.54	28.87	30.34
2038	NASDAQ	MOFG	Fri, Jul 15, 2016	30.35	30.35	29.54	30.00
2037	NASDAQ	MOFG	Thu, Jul 14, 2016	29.64	30.23	29.04	30.09
2036	NASDAQ	MOFG	Wed, Jul 13, 2016	29.00	29.50	28.13	29.49
2035	NASDAQ	MOFG	Tue, Jul 12, 2016	28.00	29.54	27.81	29.09
2034	NASDAQ	MOFG	Mon, Jul 11, 2016	27.62	28.33	27.47	28.00
2033	NASDAQ	MOFG	Fri, Jul 8, 2016	28.27	28.38	27.55	28.00
2032	NASDAQ	MOFG	Thu, Jul 7, 2016	27.90	28.47	27.72	27.93
2031	NASDAQ	MOFG	Wed, Jul 6, 2016	27.81	28.13	26.67	27.99
2030	NASDAQ	MOFG	Tue, Jul 5, 2016	27.88	28.00	27.57	27.96
2029	NASDAQ	MOFG	Fri, Jul 1, 2016	28.30	28.66	27.88	28.00
2028	NASDAQ	MOFG	Thu, Jun 30, 2016	28.45	28.56	28.17	28.56
2027	NASDAQ	MOFG	Wed, Jun 29, 2016	28.75	28.96	27.95	28.22
2026	NASDAQ	MOFG	Tue, Jun 28, 2016	28.03	28.69	27.95	28.14
2025	NASDAQ	MOFG	Mon, Jun 27, 2016	27.45	28.14	27.45	27.54
2024	NASDAQ	MOFG	Fri, Jun 24, 2016	27.53	28.90	27.34	27.90
2023	NASDAQ	MOFG	Thu, Jun 23, 2016	29.50	30.04	28.83	29.70
2022	NASDAQ	MOFG	Wed, Jun 22, 2016	29.07	29.50	28.28	29.26
2021	NASDAQ	MOFG	Tue, Jun 21, 2016	29.20	29.92	29.19	29.51
2020	NASDAQ	MOFG	Mon, Jun 20, 2016	29.60	30.21	28.83	29.56
2019	NASDAQ	MOFG	Fri, Jun 17, 2016	29.35	29.74	29.25	29.45
2018	NASDAQ	MOFG	Thu, Jun 16, 2016	28.57	29.76	27.21	29.25
2017	NASDAQ	MOFG	Wed, Jun 15, 2016	29.30	29.88	28.50	28.73
2016	NASDAQ	MOFG	Tue, Jun 14, 2016	29.36	29.54	29.08	29.16
2015	NASDAQ	MOFG	Mon, Jun 13, 2016	29.86	30.15	29.44	29.44
2014	NASDAQ	MOFG	Fri, Jun 10, 2016	30.31	30.50	29.84	29.87
2013	NASDAQ	MOFG	Thu, Jun 9, 2016	30.38	30.47	29.90	30.31
2012	NASDAQ	MOFG	Wed, Jun 8, 2016	30.00	30.50	30.00	30.37
2011	NASDAQ	MOFG	Tue, Jun 7, 2016	29.50	30.00	29.40	29.90
2010	NASDAQ	MOFG	Mon, Jun 6, 2016	29.19	29.95	29.19	29.77
2009	NASDAQ	MOFG	Fri, Jun 3, 2016	29.00	29.18	28.62	29.09
2008	NASDAQ	MOFG	Thu, Jun 2, 2016	29.05	29.20	29.03	29.16
2007	NASDAQ	MOFG	Wed, Jun 1, 2016	29.11	29.20	28.95	29.12
2006	NASDAQ	MOFG	Tue, May 31, 2016	29.20	29.20	28.68	29.11
2005	NASDAQ	MOFG	Fri, May 27, 2016	28.87	29.13	28.77	29.11
2004	NASDAQ	MOFG	Thu, May 26, 2016	29.23	29.35	28.81	28.87
2003	NASDAQ	MOFG	Wed, May 25, 2016	29.04	29.29	28.95	29.23
2002	NASDAQ	MOFG	Tue, May 24, 2016	28.45	29.00	28.45	28.96
2001	NASDAQ	MOFG	Mon, May 23, 2016	28.38	28.50	28.31	28.36
2000	NASDAQ	MOFG	Fri, May 20, 2016	28.21	28.47	28.00	28.46
1999	NASDAQ	MOFG	Thu, May 19, 2016	28.15	28.25	28.00	28.05
1998	NASDAQ	MOFG	Wed, May 18, 2016	27.79	28.20	27.79	28.20
1997	NASDAQ	MOFG	Tue, May 17, 2016	28.00	28.05	27.79	27.91
1996	NASDAQ	MOFG	Mon, May 16, 2016	28.05	28.05	27.91	27.99
1995	NASDAQ	MOFG	Fri, May 13, 2016	27.40	28.03	27.40	27.74
1994	NASDAQ	MOFG	Thu, May 12, 2016	28.03	28.09	27.90	28.01
1993	NASDAQ	MOFG	Wed, May 11, 2016	27.99	28.21	27.95	28.03
1992	NASDAQ	MOFG	Tue, May 10, 2016	27.70	27.96	27.70	27.96
1991	NASDAQ	MOFG	Mon, May 9, 2016	27.25	27.76	27.25	27.61
1990	NASDAQ	MOFG	Fri, May 6, 2016	27.87	27.87	26.76	27.22
1989	NASDAQ	MOFG	Thu, May 5, 2016	27.40	27.63	26.95	27.02
1988	NASDAQ	MOFG	Wed, May 4, 2016	27.64	27.92	27.13	27.26
1987	NASDAQ	MOFG	Tue, May 3, 2016	28.25	28.25	27.54	27.65
1986	NASDAQ	MOFG	Mon, May 2, 2016	28.44	28.62	28.03	28.41
1985	NASDAQ	MOFG	Fri, Apr 29, 2016	28.73	28.76	28.01	28.36
1984	NASDAQ	MOFG	Thu, Apr 28, 2016	29.14	29.14	28.86	28.91
1983	NASDAQ	MOFG	Wed, Apr 27, 2016	28.64	29.39	28.57	29.07
1982	NASDAQ	MOFG	Tue, Apr 26, 2016	27.00	28.69	26.98	28.64
1981	NASDAQ	MOFG	Mon, Apr 25, 2016	26.84	27.09	26.52	26.99
1980	NASDAQ	MOFG	Fri, Apr 22, 2016	26.81	27.29	26.55	26.87
1979	NASDAQ	MOFG	Thu, Apr 21, 2016	27.08	27.08	26.32	26.92
1978	NASDAQ	MOFG	Wed, Apr 20, 2016	26.78	27.00	26.78	27.00
1977	NASDAQ	MOFG	Tue, Apr 19, 2016	26.00	26.80	25.95	26.78
1976	NASDAQ	MOFG	Mon, Apr 18, 2016	26.34	26.65	25.94	26.00
1975	NASDAQ	MOFG	Fri, Apr 15, 2016	26.50	26.50	26.27	26.31
1974	NASDAQ	MOFG	Thu, Apr 14, 2016	26.96	27.00	26.73	26.75
1973	NASDAQ	MOFG	Wed, Apr 13, 2016	25.61	26.98	25.61	26.85
1972	NASDAQ	MOFG	Tue, Apr 12, 2016	26.15	26.28	26.01	26.26
1971	NASDAQ	MOFG	Mon, Apr 11, 2016	25.85	26.47	25.78	26.18
1970	NASDAQ	MOFG	Fri, Apr 8, 2016	26.36	26.36	25.49	25.59
1969	NASDAQ	MOFG	Thu, Apr 7, 2016	26.05	26.22	25.59	25.60
1968	NASDAQ	MOFG	Wed, Apr 6, 2016	26.23	26.31	26.00	26.20
1967	NASDAQ	MOFG	Tue, Apr 5, 2016	26.99	26.99	26.99	26.33
1966	NASDAQ	MOFG	Mon, Apr 4, 2016	27.44	27.44	26.77	26.99
1965	NASDAQ	MOFG	Fri, Apr 1, 2016	27.51	27.51	27.37	27.37
1964	NASDAQ	MOFG	Thu, Mar 31, 2016	27.80	27.80	27.43	27.53
1963	NASDAQ	MOFG	Wed, Mar 30, 2016	27.30	28.00	27.30	27.50
1962	NASDAQ	MOFG	Tue, Mar 29, 2016	27.69	27.69	27.39	27.50
1961	NASDAQ	MOFG	Mon, Mar 28, 2016	27.21	28.14	27.21	28.14
1960	NASDAQ	MOFG	Thu, Mar 24, 2016	27.34	27.71	27.28	27.54
1959	NASDAQ	MOFG	Wed, Mar 23, 2016	28.00	28.00	27.43	27.66
1958	NASDAQ	MOFG	Tue, Mar 22, 2016	28.01	28.05	27.83	27.90
1957	NASDAQ	MOFG	Mon, Mar 21, 2016	27.52	28.62	27.52	28.42
1956	NASDAQ	MOFG	Fri, Mar 18, 2016	27.17	27.48	26.58	27.48
1955	NASDAQ	MOFG	Thu, Mar 17, 2016	27.00	27.05	26.94	27.02
1954	NASDAQ	MOFG	Wed, Mar 16, 2016	26.81	26.94	26.80	26.93
1953	NASDAQ	MOFG	Tue, Mar 15, 2016	26.70	26.70	26.70	26.81
1952	NASDAQ	MOFG	Mon, Mar 14, 2016	26.94	26.94	26.60	26.68
1951	NASDAQ	MOFG	Fri, Mar 11, 2016	26.47	26.95	26.47	26.94
1950	NASDAQ	MOFG	Thu, Mar 10, 2016	26.83	26.83	26.50	26.75
1949	NASDAQ	MOFG	Wed, Mar 9, 2016	26.79	26.79	26.79	26.75
1948	NASDAQ	MOFG	Tue, Mar 8, 2016	26.53	26.95	26.53	26.93
1947	NASDAQ	MOFG	Mon, Mar 7, 2016	26.74	26.95	26.50	26.93
1946	NASDAQ	MOFG	Fri, Mar 4, 2016	26.79	26.79	26.79	26.80
1945	NASDAQ	MOFG	Thu, Mar 3, 2016	26.32	26.32	26.32	26.79
1944	NASDAQ	MOFG	Wed, Mar 2, 2016	26.20	26.35	26.15	26.49
1943	NASDAQ	MOFG	Tue, Mar 1, 2016	26.06	26.06	26.06	26.49
1942	NASDAQ	MOFG	Mon, Feb 29, 2016	26.23	26.23	26.00	26.06
1941	NASDAQ	MOFG	Fri, Feb 26, 2016	26.10	26.23	26.06	26.18
1940	NASDAQ	MOFG	Thu, Feb 25, 2016	26.19	26.25	26.13	26.19
1939	NASDAQ	MOFG	Wed, Feb 24, 2016	24.71	26.28	24.71	26.19
1938	NASDAQ	MOFG	Tue, Feb 23, 2016	26.41	26.50	26.00	26.00
1937	NASDAQ	MOFG	Mon, Feb 22, 2016	26.32	26.49	25.99	26.47
1936	NASDAQ	MOFG	Fri, Feb 19, 2016	25.76	26.00	25.76	26.00
1935	NASDAQ	MOFG	Thu, Feb 18, 2016	26.45	26.45	25.51	25.54
1934	NASDAQ	MOFG	Wed, Feb 17, 2016	26.66	26.75	26.22	26.61
1933	NASDAQ	MOFG	Tue, Feb 16, 2016	26.60	27.02	26.43	26.65
1932	NASDAQ	MOFG	Fri, Feb 12, 2016	26.01	26.49	26.01	26.45
1931	NASDAQ	MOFG	Thu, Feb 11, 2016	26.67	26.95	26.16	26.44
1930	NASDAQ	MOFG	Wed, Feb 10, 2016	26.93	27.33	26.93	26.95
1929	NASDAQ	MOFG	Tue, Feb 9, 2016	26.51	26.63	26.50	26.59
1928	NASDAQ	MOFG	Mon, Feb 8, 2016	26.00	26.80	26.00	26.66
1927	NASDAQ	MOFG	Fri, Feb 5, 2016	26.96	26.98	26.02	26.03
1926	NASDAQ	MOFG	Thu, Feb 4, 2016	27.10	27.12	26.90	26.96
1925	NASDAQ	MOFG	Wed, Feb 3, 2016	27.29	27.29	26.36	27.02
1924	NASDAQ	MOFG	Tue, Feb 2, 2016	27.61	28.30	27.14	27.14
1923	NASDAQ	MOFG	Mon, Feb 1, 2016	27.73	28.49	27.34	28.02
1922	NASDAQ	MOFG	Fri, Jan 29, 2016	27.98	28.15	26.84	28.15
1921	NASDAQ	MOFG	Thu, Jan 28, 2016	27.19	27.91	27.15	27.22
1920	NASDAQ	MOFG	Wed, Jan 27, 2016	28.16	28.29	27.42	27.43
1919	NASDAQ	MOFG	Tue, Jan 26, 2016	28.40	28.52	27.62	28.15
1918	NASDAQ	MOFG	Mon, Jan 25, 2016	27.99	28.25	27.45	27.59
1917	NASDAQ	MOFG	Fri, Jan 22, 2016	28.28	28.79	27.76	28.08
1916	NASDAQ	MOFG	Thu, Jan 21, 2016	28.13	28.90	27.62	28.08
1915	NASDAQ	MOFG	Wed, Jan 20, 2016	27.77	28.51	27.15	28.34
1914	NASDAQ	MOFG	Tue, Jan 19, 2016	27.77	28.41	27.51	27.92
1913	NASDAQ	MOFG	Fri, Jan 15, 2016	27.63	27.74	26.83	27.55
1912	NASDAQ	MOFG	Thu, Jan 14, 2016	28.42	28.55	28.04	28.33
1911	NASDAQ	MOFG	Wed, Jan 13, 2016	28.39	28.39	27.88	28.08
1910	NASDAQ	MOFG	Tue, Jan 12, 2016	28.65	29.14	28.50	28.79
1909	NASDAQ	MOFG	Mon, Jan 11, 2016	28.49	28.77	27.94	28.45
1908	NASDAQ	MOFG	Fri, Jan 8, 2016	28.90	28.90	28.30	28.31
1907	NASDAQ	MOFG	Thu, Jan 7, 2016	28.57	29.58	28.50	28.53
1906	NASDAQ	MOFG	Wed, Jan 6, 2016	28.35	29.23	28.35	29.00
1905	NASDAQ	MOFG	Tue, Jan 5, 2016	28.95	28.95	28.41	28.70
1904	NASDAQ	MOFG	Mon, Jan 4, 2016	30.04	30.04	28.17	28.23
1903	NASDAQ	MOFG	Thu, Dec 31, 2015	30.61	30.99	30.00	30.41
1902	NASDAQ	MOFG	Wed, Dec 30, 2015	30.90	30.91	30.40	30.50
1901	NASDAQ	MOFG	Tue, Dec 29, 2015	30.31	30.97	30.31	30.94
1900	NASDAQ	MOFG	Mon, Dec 28, 2015	30.59	30.59	29.93	30.19
1899	NASDAQ	MOFG	Thu, Dec 24, 2015	30.94	30.94	30.16	30.90
1898	NASDAQ	MOFG	Wed, Dec 23, 2015	30.60	30.92	30.02	30.88
1897	NASDAQ	MOFG	Tue, Dec 22, 2015	29.99	30.50	29.80	30.49
1896	NASDAQ	MOFG	Mon, Dec 21, 2015	30.08	30.41	29.77	30.04
1895	NASDAQ	MOFG	Fri, Dec 18, 2015	30.17	30.89	29.42	29.85
1894	NASDAQ	MOFG	Thu, Dec 17, 2015	30.30	31.19	30.30	30.34
1893	NASDAQ	MOFG	Wed, Dec 16, 2015	30.65	31.00	30.11	30.72
1892	NASDAQ	MOFG	Tue, Dec 15, 2015	30.12	30.50	29.85	30.50
1891	NASDAQ	MOFG	Mon, Dec 14, 2015	29.02	30.26	28.85	29.80
1890	NASDAQ	MOFG	Fri, Dec 11, 2015	30.21	30.45	29.47	29.49
1889	NASDAQ	MOFG	Thu, Dec 10, 2015	30.83	31.00	30.52	30.67
1888	NASDAQ	MOFG	Wed, Dec 9, 2015	30.60	31.15	30.55	31.11
1887	NASDAQ	MOFG	Tue, Dec 8, 2015	31.72	31.72	31.17	31.17
1886	NASDAQ	MOFG	Mon, Dec 7, 2015	31.77	31.94	31.25	31.32
1885	NASDAQ	MOFG	Fri, Dec 4, 2015	31.75	32.39	31.67	31.89
1884	NASDAQ	MOFG	Thu, Dec 3, 2015	31.81	32.00	31.69	31.71
1883	NASDAQ	MOFG	Wed, Dec 2, 2015	32.00	32.00	31.70	31.78
1882	NASDAQ	MOFG	Tue, Dec 1, 2015	32.18	32.39	31.78	31.95
1881	NASDAQ	MOFG	Mon, Nov 30, 2015	31.76	32.14	31.25	31.75
1880	NASDAQ	MOFG	Fri, Nov 27, 2015	31.88	31.91	31.12	31.75
1879	NASDAQ	MOFG	Wed, Nov 25, 2015	31.17	32.10	31.04	31.99
1878	NASDAQ	MOFG	Tue, Nov 24, 2015	31.00	31.45	31.00	31.44
1877	NASDAQ	MOFG	Mon, Nov 23, 2015	30.89	31.41	30.89	31.25
1876	NASDAQ	MOFG	Fri, Nov 20, 2015	30.25	31.44	30.25	31.29
1875	NASDAQ	MOFG	Thu, Nov 19, 2015	30.33	30.33	30.00	30.22
1874	NASDAQ	MOFG	Wed, Nov 18, 2015	30.25	30.25	30.07	30.18
1873	NASDAQ	MOFG	Tue, Nov 17, 2015	29.75	30.48	29.75	30.07
1872	NASDAQ	MOFG	Mon, Nov 16, 2015	29.00	29.60	28.25	29.56
1871	NASDAQ	MOFG	Fri, Nov 13, 2015	30.30	30.37	30.12	30.22
1870	NASDAQ	MOFG	Thu, Nov 12, 2015	30.83	30.83	30.36	30.36
1869	NASDAQ	MOFG	Wed, Nov 11, 2015	31.00	31.00	30.94	30.99
1868	NASDAQ	MOFG	Tue, Nov 10, 2015	30.85	31.50	30.75	31.05
1867	NASDAQ	MOFG	Mon, Nov 9, 2015	31.89	31.89	31.30	31.49
1866	NASDAQ	MOFG	Fri, Nov 6, 2015	31.02	31.79	30.40	31.74
1865	NASDAQ	MOFG	Thu, Nov 5, 2015	30.26	30.98	30.26	30.85
1864	NASDAQ	MOFG	Wed, Nov 4, 2015	30.40	30.99	29.95	30.56
1863	NASDAQ	MOFG	Tue, Nov 3, 2015	30.15	30.69	30.00	30.25
1862	NASDAQ	MOFG	Mon, Nov 2, 2015	30.72	31.01	29.69	30.20
1861	NASDAQ	MOFG	Fri, Oct 30, 2015	31.23	31.23	30.25	30.64
1860	NASDAQ	MOFG	Thu, Oct 29, 2015	31.53	31.61	31.30	31.30
1859	NASDAQ	MOFG	Wed, Oct 28, 2015	30.87	31.85	30.56	31.84
1858	NASDAQ	MOFG	Tue, Oct 27, 2015	30.97	31.06	30.32	30.43
1857	NASDAQ	MOFG	Mon, Oct 26, 2015	31.00	31.42	31.00	31.05
1856	NASDAQ	MOFG	Fri, Oct 23, 2015	30.90	31.00	30.57	31.00
1855	NASDAQ	MOFG	Thu, Oct 22, 2015	31.05	31.28	30.51	30.84
1854	NASDAQ	MOFG	Wed, Oct 21, 2015	32.38	32.40	30.62	30.64
1853	NASDAQ	MOFG	Tue, Oct 20, 2015	31.57	32.05	31.33	31.98
1852	NASDAQ	MOFG	Mon, Oct 19, 2015	31.96	31.97	31.31	31.66
1851	NASDAQ	MOFG	Fri, Oct 16, 2015	31.52	32.00	31.10	31.74
1850	NASDAQ	MOFG	Thu, Oct 15, 2015	30.87	31.96	30.87	31.52
1849	NASDAQ	MOFG	Wed, Oct 14, 2015	30.58	31.29	30.58	30.68
1848	NASDAQ	MOFG	Tue, Oct 13, 2015	31.88	32.52	31.07	31.54
1847	NASDAQ	MOFG	Mon, Oct 12, 2015	31.25	32.13	30.76	32.13
1846	NASDAQ	MOFG	Fri, Oct 9, 2015	31.10	31.54	30.62	31.17
1845	NASDAQ	MOFG	Thu, Oct 8, 2015	30.35	31.02	29.75	31.01
1844	NASDAQ	MOFG	Wed, Oct 7, 2015	29.35	30.43	29.22	30.29
1843	NASDAQ	MOFG	Tue, Oct 6, 2015	28.87	29.42	28.53	29.31
1842	NASDAQ	MOFG	Mon, Oct 5, 2015	28.42	28.98	28.42	28.86
1841	NASDAQ	MOFG	Fri, Oct 2, 2015	28.87	29.15	28.06	28.33
1840	NASDAQ	MOFG	Thu, Oct 1, 2015	29.34	29.34	28.75	29.11
1839	NASDAQ	MOFG	Wed, Sep 30, 2015	29.43	29.85	29.23	29.26
1838	NASDAQ	MOFG	Tue, Sep 29, 2015	29.32	29.71	29.10	29.11
1837	NASDAQ	MOFG	Mon, Sep 28, 2015	29.53	29.92	29.32	29.36
1836	NASDAQ	MOFG	Fri, Sep 25, 2015	30.04	30.33	29.45	29.62
1835	NASDAQ	MOFG	Thu, Sep 24, 2015	30.10	30.10	29.40	29.83
1834	NASDAQ	MOFG	Wed, Sep 23, 2015	29.88	30.19	29.60	29.70
1833	NASDAQ	MOFG	Tue, Sep 22, 2015	29.58	29.99	29.34	29.66
1832	NASDAQ	MOFG	Mon, Sep 21, 2015	29.14	29.76	29.07	29.76
1831	NASDAQ	MOFG	Fri, Sep 18, 2015	29.15	30.18	29.00	29.00
1830	NASDAQ	MOFG	Thu, Sep 17, 2015	29.56	29.87	29.28	29.67
1829	NASDAQ	MOFG	Wed, Sep 16, 2015	29.55	30.40	29.26	29.59
1828	NASDAQ	MOFG	Tue, Sep 15, 2015	29.32	29.73	29.15	29.69
1827	NASDAQ	MOFG	Mon, Sep 14, 2015	29.18	29.46	29.09	29.35
1826	NASDAQ	MOFG	Fri, Sep 11, 2015	29.00	29.40	28.82	29.14
1825	NASDAQ	MOFG	Thu, Sep 10, 2015	29.38	29.70	29.27	29.30
1824	NASDAQ	MOFG	Wed, Sep 9, 2015	29.50	30.00	28.95	29.21
1823	NASDAQ	MOFG	Tue, Sep 8, 2015	28.90	29.70	28.90	29.19
1822	NASDAQ	MOFG	Fri, Sep 4, 2015	28.91	29.40	28.91	29.04
1821	NASDAQ	MOFG	Thu, Sep 3, 2015	29.05	29.67	29.05	29.15
1820	NASDAQ	MOFG	Wed, Sep 2, 2015	29.19	29.97	28.76	29.04
1819	NASDAQ	MOFG	Tue, Sep 1, 2015	28.73	29.49	28.65	29.23
1818	NASDAQ	MOFG	Mon, Aug 31, 2015	29.01	29.27	29.00	29.17
1817	NASDAQ	MOFG	Fri, Aug 28, 2015	29.07	29.51	29.07	29.16
1816	NASDAQ	MOFG	Thu, Aug 27, 2015	29.30	30.13	28.98	29.23
1815	NASDAQ	MOFG	Wed, Aug 26, 2015	29.29	29.70	29.00	29.34
1814	NASDAQ	MOFG	Tue, Aug 25, 2015	29.59	30.35	28.43	28.73
1813	NASDAQ	MOFG	Mon, Aug 24, 2015	29.61	30.90	28.78	28.79
1812	NASDAQ	MOFG	Fri, Aug 21, 2015	30.24	31.05	30.06	30.83
1811	NASDAQ	MOFG	Thu, Aug 20, 2015	30.75	30.97	30.75	30.75
1810	NASDAQ	MOFG	Wed, Aug 19, 2015	31.19	31.60	30.90	30.90
1809	NASDAQ	MOFG	Tue, Aug 18, 2015	30.80	32.20	30.80	31.01
1808	NASDAQ	MOFG	Mon, Aug 17, 2015	31.38	31.84	30.90	31.72
1807	NASDAQ	MOFG	Fri, Aug 14, 2015	30.70	31.51	30.70	31.47
1806	NASDAQ	MOFG	Thu, Aug 13, 2015	31.40	31.40	30.57	30.58
1805	NASDAQ	MOFG	Wed, Aug 12, 2015	30.95	31.30	30.75	30.76
1804	NASDAQ	MOFG	Tue, Aug 11, 2015	30.92	31.59	30.92	31.30
1803	NASDAQ	MOFG	Mon, Aug 10, 2015	31.15	31.49	31.15	31.44
1802	NASDAQ	MOFG	Fri, Aug 7, 2015	31.15	31.21	31.00	31.21
1801	NASDAQ	MOFG	Thu, Aug 6, 2015	31.10	31.57	31.10	31.20
1800	NASDAQ	MOFG	Wed, Aug 5, 2015	31.95	32.25	31.55	31.62
1799	NASDAQ	MOFG	Tue, Aug 4, 2015	31.82	32.05	31.57	31.61
1798	NASDAQ	MOFG	Mon, Aug 3, 2015	32.25	32.48	31.46	31.54
1797	NASDAQ	MOFG	Fri, Jul 31, 2015	31.49	32.53	30.72	32.39
1796	NASDAQ	MOFG	Thu, Jul 30, 2015	31.80	32.00	31.27	31.43
1795	NASDAQ	MOFG	Wed, Jul 29, 2015	31.48	32.62	31.05	31.56
1794	NASDAQ	MOFG	Tue, Jul 28, 2015	32.09	33.55	31.48	31.54
1793	NASDAQ	MOFG	Mon, Jul 27, 2015	31.80	32.50	31.36	31.96
1792	NASDAQ	MOFG	Fri, Jul 24, 2015	31.90	33.73	31.90	32.01
1791	NASDAQ	MOFG	Thu, Jul 23, 2015	33.52	34.04	31.75	31.77
1790	NASDAQ	MOFG	Wed, Jul 22, 2015	33.23	33.70	32.99	33.66
1789	NASDAQ	MOFG	Tue, Jul 21, 2015	32.69	33.40	32.69	33.16
1788	NASDAQ	MOFG	Mon, Jul 20, 2015	33.62	33.80	33.32	33.52
1787	NASDAQ	MOFG	Fri, Jul 17, 2015	33.52	33.82	33.28	33.68
1786	NASDAQ	MOFG	Thu, Jul 16, 2015	33.46	33.56	33.30	33.40
1785	NASDAQ	MOFG	Wed, Jul 15, 2015	33.39	33.54	33.08	33.51
1784	NASDAQ	MOFG	Tue, Jul 14, 2015	33.22	33.65	33.08	33.38
1783	NASDAQ	MOFG	Mon, Jul 13, 2015	33.27	33.40	33.05	33.38
1782	NASDAQ	MOFG	Fri, Jul 10, 2015	32.85	33.10	32.85	33.00
1781	NASDAQ	MOFG	Thu, Jul 9, 2015	33.21	32.93	32.75	32.85
1780	NASDAQ	MOFG	Wed, Jul 8, 2015	32.52	33.00	32.52	32.86
1779	NASDAQ	MOFG	Tue, Jul 7, 2015	32.92	32.97	32.47	32.89
1778	NASDAQ	MOFG	Mon, Jul 6, 2015	32.60	33.00	32.06	32.73
1777	NASDAQ	MOFG	Thu, Jul 2, 2015	33.11	33.23	32.62	32.75
1776	NASDAQ	MOFG	Wed, Jul 1, 2015	33.24	33.14	32.81	32.94
1775	NASDAQ	MOFG	Tue, Jun 30, 2015	32.91	33.25	32.41	32.92
1774	NASDAQ	MOFG	Mon, Jun 29, 2015	33.03	33.88	32.25	32.40
1773	NASDAQ	MOFG	Fri, Jun 26, 2015	32.71	33.40	32.58	32.91
1772	NASDAQ	MOFG	Thu, Jun 25, 2015	32.87	32.95	32.02	32.63
1771	NASDAQ	MOFG	Wed, Jun 24, 2015	32.87	33.40	32.39	32.61
1770	NASDAQ	MOFG	Tue, Jun 23, 2015	32.43	32.99	32.34	32.99
1769	NASDAQ	MOFG	Mon, Jun 22, 2015	32.48	32.70	32.16	32.70
1768	NASDAQ	MOFG	Fri, Jun 19, 2015	32.35	32.52	31.66	32.25
1767	NASDAQ	MOFG	Thu, Jun 18, 2015	32.44	32.95	32.34	32.50
1766	NASDAQ	MOFG	Wed, Jun 17, 2015	31.80	32.73	31.66	32.27
1765	NASDAQ	MOFG	Tue, Jun 16, 2015	30.04	32.00	30.04	31.99
1764	NASDAQ	MOFG	Mon, Jun 15, 2015	29.53	30.33	29.53	30.01
1763	NASDAQ	MOFG	Fri, Jun 12, 2015	29.65	29.76	29.33	29.59
1762	NASDAQ	MOFG	Thu, Jun 11, 2015	29.94	29.75	29.26	29.74
1761	NASDAQ	MOFG	Wed, Jun 10, 2015	29.59	29.96	29.55	29.89
1760	NASDAQ	MOFG	Tue, Jun 9, 2015	29.26	29.53	29.17	29.32
1759	NASDAQ	MOFG	Mon, Jun 8, 2015	29.83	29.83	29.19	29.39
1758	NASDAQ	MOFG	Fri, Jun 5, 2015	29.30	29.97	29.19	29.97
1757	NASDAQ	MOFG	Thu, Jun 4, 2015	29.50	29.52	28.33	29.25
1756	NASDAQ	MOFG	Wed, Jun 3, 2015	29.21	29.76	29.30	29.63
1755	NASDAQ	MOFG	Tue, Jun 2, 2015	28.96	29.30	28.85	29.24
1754	NASDAQ	MOFG	Mon, Jun 1, 2015	29.24	29.45	29.03	29.10
1753	NASDAQ	MOFG	Fri, May 29, 2015	29.32	29.90	28.98	29.16
1752	NASDAQ	MOFG	Thu, May 28, 2015	29.51	29.51	29.35	29.35
1751	NASDAQ	MOFG	Wed, May 27, 2015	29.41	29.89	29.41	29.80
1750	NASDAQ	MOFG	Tue, May 26, 2015	29.51	29.80	29.41	29.44
1749	NASDAQ	MOFG	Fri, May 22, 2015	29.56	29.90	29.54	29.54
1748	NASDAQ	MOFG	Thu, May 21, 2015	29.59	29.87	29.52	29.59
1747	NASDAQ	MOFG	Wed, May 20, 2015	29.76	29.76	29.60	29.60
1746	NASDAQ	MOFG	Tue, May 19, 2015	29.75	29.78	29.51	29.66
1745	NASDAQ	MOFG	Mon, May 18, 2015	29.58	29.90	29.67	29.81
1744	NASDAQ	MOFG	Fri, May 15, 2015	29.63	29.74	29.60	29.60
1743	NASDAQ	MOFG	Thu, May 14, 2015	29.65	29.75	29.61	29.75
1742	NASDAQ	MOFG	Wed, May 13, 2015	29.79	29.79	29.57	29.61
1741	NASDAQ	MOFG	Tue, May 12, 2015	29.61	29.89	29.58	29.89
1740	NASDAQ	MOFG	Mon, May 11, 2015	29.55	29.89	29.60	29.75
1739	NASDAQ	MOFG	Fri, May 8, 2015	29.84	29.84	29.60	29.65
1738	NASDAQ	MOFG	Thu, May 7, 2015	29.68	29.89	29.62	29.65
1737	NASDAQ	MOFG	Wed, May 6, 2015	29.54	29.88	29.54	29.62
1736	NASDAQ	MOFG	Tue, May 5, 2015	29.43	29.53	29.51	29.53
1735	NASDAQ	MOFG	Mon, May 4, 2015	29.51	29.70	29.51	29.61
1734	NASDAQ	MOFG	Fri, May 1, 2015	29.33	29.72	29.17	29.31
1733	NASDAQ	MOFG	Thu, Apr 30, 2015	29.60	29.85	29.25	29.25
1732	NASDAQ	MOFG	Wed, Apr 29, 2015	29.57	29.82	29.46	29.71
1731	NASDAQ	MOFG	Tue, Apr 28, 2015	29.58	29.86	29.40	29.55
1730	NASDAQ	MOFG	Mon, Apr 27, 2015	29.58	29.58	29.30	29.49
1729	NASDAQ	MOFG	Fri, Apr 24, 2015	29.40	29.56	29.18	29.56
1728	NASDAQ	MOFG	Thu, Apr 23, 2015	29.25	29.55	29.07	29.34
1727	NASDAQ	MOFG	Wed, Apr 22, 2015	29.61	29.53	29.32	29.35
1726	NASDAQ	MOFG	Tue, Apr 21, 2015	29.47	29.54	29.32	29.47
1725	NASDAQ	MOFG	Mon, Apr 20, 2015	29.20	29.60	29.19	29.48
1724	NASDAQ	MOFG	Fri, Apr 17, 2015	29.01	29.15	28.98	29.09
1723	NASDAQ	MOFG	Thu, Apr 16, 2015	28.59	28.85	28.76	28.82
1722	NASDAQ	MOFG	Wed, Apr 15, 2015	28.63	28.74	28.54	28.71
1721	NASDAQ	MOFG	Tue, Apr 14, 2015	28.66	28.70	28.51	28.52
1720	NASDAQ	MOFG	Mon, Apr 13, 2015	28.76	28.78	28.58	28.62
1719	NASDAQ	MOFG	Fri, Apr 10, 2015	28.86	28.92	28.57	28.83
1718	NASDAQ	MOFG	Thu, Apr 9, 2015	28.74	28.93	28.63	28.65
1717	NASDAQ	MOFG	Wed, Apr 8, 2015	28.70	28.87	28.61	28.85
1716	NASDAQ	MOFG	Tue, Apr 7, 2015	28.87	28.87	28.69	28.81
1715	NASDAQ	MOFG	Mon, Apr 6, 2015	28.76	28.98	28.59	28.85
1714	NASDAQ	MOFG	Thu, Apr 2, 2015	28.84	29.00	28.66	28.90
1713	NASDAQ	MOFG	Wed, Apr 1, 2015	28.85	28.85	28.70	28.71
1712	NASDAQ	MOFG	Tue, Mar 31, 2015	28.86	28.85	28.60	28.83
1711	NASDAQ	MOFG	Mon, Mar 30, 2015	28.86	28.93	28.70	28.93
1710	NASDAQ	MOFG	Fri, Mar 27, 2015	28.78	29.00	28.56	28.89
1709	NASDAQ	MOFG	Thu, Mar 26, 2015	28.75	29.00	28.66	28.82
1708	NASDAQ	MOFG	Wed, Mar 25, 2015	28.72	29.00	28.65	28.75
1707	NASDAQ	MOFG	Tue, Mar 24, 2015	28.88	29.00	28.56	28.75
1706	NASDAQ	MOFG	Mon, Mar 23, 2015	28.70	28.96	28.52	28.75
1705	NASDAQ	MOFG	Fri, Mar 20, 2015	29.02	29.02	28.59	28.59
1704	NASDAQ	MOFG	Thu, Mar 19, 2015	28.78	28.99	28.70	28.98
1703	NASDAQ	MOFG	Wed, Mar 18, 2015	28.75	29.17	28.69	29.05
1702	NASDAQ	MOFG	Tue, Mar 17, 2015	28.85	29.00	28.16	28.79
1701	NASDAQ	MOFG	Mon, Mar 16, 2015	28.99	29.27	28.53	29.00
1700	NASDAQ	MOFG	Fri, Mar 13, 2015	28.87	28.92	28.50	28.92
1699	NASDAQ	MOFG	Thu, Mar 12, 2015	28.62	29.00	28.46	28.98
1698	NASDAQ	MOFG	Wed, Mar 11, 2015	28.52	29.00	28.24	28.31
1697	NASDAQ	MOFG	Tue, Mar 10, 2015	28.69	28.96	28.18	28.41
1696	NASDAQ	MOFG	Mon, Mar 9, 2015	28.05	28.99	28.30	28.59
1695	NASDAQ	MOFG	Fri, Mar 6, 2015	28.08	28.51	28.00	28.02
1694	NASDAQ	MOFG	Thu, Mar 5, 2015	28.02	28.57	28.02	28.08
1693	NASDAQ	MOFG	Wed, Mar 4, 2015	28.20	28.22	27.74	28.03
1692	NASDAQ	MOFG	Tue, Mar 3, 2015	28.58	28.77	28.33	28.35
1691	NASDAQ	MOFG	Mon, Mar 2, 2015	28.81	29.22	28.42	28.74
1690	NASDAQ	MOFG	Fri, Feb 27, 2015	29.18	29.50	28.76	28.76
1689	NASDAQ	MOFG	Thu, Feb 26, 2015	29.26	29.50	29.17	29.18
1688	NASDAQ	MOFG	Wed, Feb 25, 2015	28.91	29.28	28.90	29.13
1687	NASDAQ	MOFG	Tue, Feb 24, 2015	28.75	29.28	28.75	28.95
1686	NASDAQ	MOFG	Mon, Feb 23, 2015	28.50	29.00	28.40	28.61
1685	NASDAQ	MOFG	Fri, Feb 20, 2015	28.37	28.70	28.11	28.26
1684	NASDAQ	MOFG	Thu, Feb 19, 2015	28.30	28.99	28.21	28.29
1683	NASDAQ	MOFG	Wed, Feb 18, 2015	28.06	28.74	28.06	28.22
1682	NASDAQ	MOFG	Tue, Feb 17, 2015	28.86	29.21	28.41	28.59
1681	NASDAQ	MOFG	Fri, Feb 13, 2015	29.25	29.35	28.75	28.75
1680	NASDAQ	MOFG	Thu, Feb 12, 2015	29.13	29.42	28.79	29.23
1679	NASDAQ	MOFG	Wed, Feb 11, 2015	28.81	29.40	28.80	29.06
1678	NASDAQ	MOFG	Tue, Feb 10, 2015	29.39	29.52	28.84	28.84
1677	NASDAQ	MOFG	Mon, Feb 9, 2015	29.62	29.82	29.34	29.34
1676	NASDAQ	MOFG	Fri, Feb 6, 2015	29.15	29.59	29.14	29.32
1675	NASDAQ	MOFG	Thu, Feb 5, 2015	28.74	29.15	28.60	28.98
1674	NASDAQ	MOFG	Wed, Feb 4, 2015	28.50	28.96	28.41	28.44
1673	NASDAQ	MOFG	Tue, Feb 3, 2015	28.21	28.55	28.21	28.53
1672	NASDAQ	MOFG	Mon, Feb 2, 2015	28.05	28.26	27.97	28.24
1671	NASDAQ	MOFG	Fri, Jan 30, 2015	28.03	28.21	28.01	28.02
1670	NASDAQ	MOFG	Thu, Jan 29, 2015	28.01	28.34	27.97	28.19
1669	NASDAQ	MOFG	Wed, Jan 28, 2015	28.25	28.39	28.01	28.01
1668	NASDAQ	MOFG	Tue, Jan 27, 2015	27.95	28.32	28.06	28.08
1667	NASDAQ	MOFG	Mon, Jan 26, 2015	28.22	28.50	28.01	28.16
1666	NASDAQ	MOFG	Fri, Jan 23, 2015	28.43	28.51	28.20	28.43
1665	NASDAQ	MOFG	Thu, Jan 22, 2015	28.23	28.48	28.07	28.42
1664	NASDAQ	MOFG	Wed, Jan 21, 2015	28.07	28.25	27.95	28.07
1663	NASDAQ	MOFG	Tue, Jan 20, 2015	28.22	28.35	28.01	28.06
1662	NASDAQ	MOFG	Fri, Jan 16, 2015	28.01	28.38	28.01	28.36
1661	NASDAQ	MOFG	Thu, Jan 15, 2015	28.17	28.48	28.01	28.03
1660	NASDAQ	MOFG	Wed, Jan 14, 2015	28.04	28.35	28.01	28.01
1659	NASDAQ	MOFG	Tue, Jan 13, 2015	28.22	28.64	28.01	28.15
1658	NASDAQ	MOFG	Mon, Jan 12, 2015	28.12	28.30	27.90	28.01
1657	NASDAQ	MOFG	Fri, Jan 9, 2015	28.20	28.29	28.01	28.10
1656	NASDAQ	MOFG	Thu, Jan 8, 2015	28.45	28.42	28.03	28.29
1655	NASDAQ	MOFG	Wed, Jan 7, 2015	28.32	28.58	28.01	28.36
1654	NASDAQ	MOFG	Tue, Jan 6, 2015	28.05	28.71	27.91	28.02
1653	NASDAQ	MOFG	Mon, Jan 5, 2015	28.18	28.20	27.96	28.01
1652	NASDAQ	MOFG	Fri, Jan 2, 2015	28.71	28.77	28.24	28.26
1651	NASDAQ	MOFG	Wed, Dec 31, 2014	28.98	28.95	28.46	28.81
1650	NASDAQ	MOFG	Tue, Dec 30, 2014	28.92	28.95	28.85	28.87
1649	NASDAQ	MOFG	Mon, Dec 29, 2014	28.91	29.09	28.53	29.05
1648	NASDAQ	MOFG	Fri, Dec 26, 2014	28.93	28.99	28.71	28.81
1647	NASDAQ	MOFG	Wed, Dec 24, 2014	28.97	29.10	28.87	28.87
1646	NASDAQ	MOFG	Tue, Dec 23, 2014	28.99	28.99	28.83	28.83
1645	NASDAQ	MOFG	Mon, Dec 22, 2014	28.99	29.00	28.90	28.99
1644	NASDAQ	MOFG	Fri, Dec 19, 2014	28.63	29.00	28.59	29.00
1643	NASDAQ	MOFG	Thu, Dec 18, 2014	28.08	28.75	27.92	28.74
1642	NASDAQ	MOFG	Wed, Dec 17, 2014	27.82	28.31	27.51	28.02
1641	NASDAQ	MOFG	Tue, Dec 16, 2014	28.09	28.84	27.68	27.72
1640	NASDAQ	MOFG	Mon, Dec 15, 2014	27.83	28.26	27.83	28.06
1639	NASDAQ	MOFG	Fri, Dec 12, 2014	28.11	28.16	27.69	27.70
1638	NASDAQ	MOFG	Thu, Dec 11, 2014	28.42	29.10	28.04	28.46
1637	NASDAQ	MOFG	Wed, Dec 10, 2014	28.81	28.95	28.22	28.35
1636	NASDAQ	MOFG	Tue, Dec 9, 2014	28.18	29.07	27.68	29.00
1635	NASDAQ	MOFG	Mon, Dec 8, 2014	28.48	28.55	27.83	28.12
1634	NASDAQ	MOFG	Fri, Dec 5, 2014	27.86	28.48	27.86	28.44
1633	NASDAQ	MOFG	Thu, Dec 4, 2014	27.77	28.39	27.67	27.82
1632	NASDAQ	MOFG	Wed, Dec 3, 2014	28.22	28.43	27.70	28.03
1631	NASDAQ	MOFG	Tue, Dec 2, 2014	27.39	28.29	27.39	28.29
1630	NASDAQ	MOFG	Mon, Dec 1, 2014	27.51	27.55	27.30	27.51
1629	NASDAQ	MOFG	Fri, Nov 28, 2014	27.46	27.57	27.25	27.51
1628	NASDAQ	MOFG	Wed, Nov 26, 2014	27.48	27.73	27.29	27.62
1627	NASDAQ	MOFG	Tue, Nov 25, 2014	27.35	28.03	27.17	27.61
1626	NASDAQ	MOFG	Mon, Nov 24, 2014	27.21	27.91	27.03	27.37
1625	NASDAQ	MOFG	Fri, Nov 21, 2014	25.94	27.30	25.94	27.30
1624	NASDAQ	MOFG	Thu, Nov 20, 2014	26.38	25.98	25.32	25.55
1623	NASDAQ	MOFG	Wed, Nov 19, 2014	26.75	26.85	25.82	26.10
1622	NASDAQ	MOFG	Tue, Nov 18, 2014	26.12	26.44	26.07	26.44
1621	NASDAQ	MOFG	Mon, Nov 17, 2014	26.63	26.73	26.08	26.09
1620	NASDAQ	MOFG	Fri, Nov 14, 2014	27.02	27.15	26.44	26.73
1619	NASDAQ	MOFG	Thu, Nov 13, 2014	27.25	27.25	26.84	26.99
1618	NASDAQ	MOFG	Wed, Nov 12, 2014	27.30	27.33	26.42	27.30
1617	NASDAQ	MOFG	Tue, Nov 11, 2014	26.91	27.29	26.78	27.26
1616	NASDAQ	MOFG	Mon, Nov 10, 2014	27.26	27.35	26.85	27.30
1615	NASDAQ	MOFG	Fri, Nov 7, 2014	27.34	27.34	26.77	27.15
1614	NASDAQ	MOFG	Thu, Nov 6, 2014	26.63	27.68	26.19	27.26
1613	NASDAQ	MOFG	Wed, Nov 5, 2014	26.20	26.72	26.20	26.67
1612	NASDAQ	MOFG	Tue, Nov 4, 2014	26.36	26.59	26.10	26.22
1611	NASDAQ	MOFG	Mon, Nov 3, 2014	26.86	26.86	26.14	26.30
1610	NASDAQ	MOFG	Fri, Oct 31, 2014	26.51	26.89	25.50	26.68
1609	NASDAQ	MOFG	Thu, Oct 30, 2014	25.25	26.39	24.20	26.26
1608	NASDAQ	MOFG	Wed, Oct 29, 2014	24.81	25.41	24.48	25.24
1607	NASDAQ	MOFG	Tue, Oct 28, 2014	23.98	24.81	23.98	24.81
1606	NASDAQ	MOFG	Mon, Oct 27, 2014	24.75	24.60	24.20	24.20
1605	NASDAQ	MOFG	Fri, Oct 24, 2014	24.57	24.74	24.07	24.43
1604	NASDAQ	MOFG	Thu, Oct 23, 2014	24.24	24.68	23.74	24.55
1603	NASDAQ	MOFG	Wed, Oct 22, 2014	24.31	24.81	24.01	24.01
1602	NASDAQ	MOFG	Tue, Oct 21, 2014	24.69	24.70	24.29	24.68
1601	NASDAQ	MOFG	Mon, Oct 20, 2014	24.12	24.78	24.21	24.63
1600	NASDAQ	MOFG	Fri, Oct 17, 2014	24.81	24.81	24.42	24.71
1599	NASDAQ	MOFG	Thu, Oct 16, 2014	23.91	24.81	23.91	24.75
1598	NASDAQ	MOFG	Wed, Oct 15, 2014	24.33	24.94	23.23	24.10
1597	NASDAQ	MOFG	Tue, Oct 14, 2014	24.06	24.86	23.97	24.66
1596	NASDAQ	MOFG	Mon, Oct 13, 2014	23.80	24.12	23.61	23.93
1595	NASDAQ	MOFG	Fri, Oct 10, 2014	23.39	24.00	23.37	23.60
1594	NASDAQ	MOFG	Thu, Oct 9, 2014	23.60	23.81	23.51	23.51
1593	NASDAQ	MOFG	Wed, Oct 8, 2014	23.26	24.13	23.11	23.90
1592	NASDAQ	MOFG	Tue, Oct 7, 2014	23.34	23.53	23.11	23.22
1591	NASDAQ	MOFG	Mon, Oct 6, 2014	23.58	23.72	23.41	23.41
1590	NASDAQ	MOFG	Fri, Oct 3, 2014	23.46	23.69	23.40	23.56
1589	NASDAQ	MOFG	Thu, Oct 2, 2014	23.14	23.35	22.89	23.34
1588	NASDAQ	MOFG	Wed, Oct 1, 2014	22.79	23.13	22.73	22.74
1587	NASDAQ	MOFG	Tue, Sep 30, 2014	23.20	23.21	23.00	23.01
1586	NASDAQ	MOFG	Mon, Sep 29, 2014	23.22	23.37	23.10	23.23
1585	NASDAQ	MOFG	Fri, Sep 26, 2014	23.25	23.34	23.25	23.34
1584	NASDAQ	MOFG	Thu, Sep 25, 2014	23.36	23.48	23.23	23.24
1583	NASDAQ	MOFG	Wed, Sep 24, 2014	23.39	23.84	23.31	23.46
1582	NASDAQ	MOFG	Tue, Sep 23, 2014	23.80	23.80	23.28	23.28
1581	NASDAQ	MOFG	Mon, Sep 22, 2014	23.68	24.08	23.55	23.58
1580	NASDAQ	MOFG	Fri, Sep 19, 2014	23.83	23.96	23.68	23.68
1579	NASDAQ	MOFG	Thu, Sep 18, 2014	23.79	23.97	23.75	23.78
1578	NASDAQ	MOFG	Wed, Sep 17, 2014	23.74	23.90	23.70	23.71
1577	NASDAQ	MOFG	Tue, Sep 16, 2014	23.78	24.12	23.75	23.77
1576	NASDAQ	MOFG	Mon, Sep 15, 2014	24.00	24.00	23.76	23.78
1575	NASDAQ	MOFG	Fri, Sep 12, 2014	24.14	24.17	23.77	23.89
1574	NASDAQ	MOFG	Thu, Sep 11, 2014	23.96	24.10	23.78	24.09
1573	NASDAQ	MOFG	Wed, Sep 10, 2014	23.85	24.02	23.76	24.02
1572	NASDAQ	MOFG	Tue, Sep 9, 2014	23.80	23.93	23.75	23.80
1571	NASDAQ	MOFG	Mon, Sep 8, 2014	23.91	24.00	23.85	23.94
1570	NASDAQ	MOFG	Fri, Sep 5, 2014	23.87	23.96	23.81	23.85
1569	NASDAQ	MOFG	Thu, Sep 4, 2014	24.03	24.08	23.85	23.85
1568	NASDAQ	MOFG	Wed, Sep 3, 2014	24.14	24.44	23.85	23.95
1567	NASDAQ	MOFG	Tue, Sep 2, 2014	23.95	24.14	23.85	24.11
1566	NASDAQ	MOFG	Fri, Aug 29, 2014	23.86	24.00	23.75	23.78
1565	NASDAQ	MOFG	Thu, Aug 28, 2014	23.98	24.14	23.77	23.86
1564	NASDAQ	MOFG	Wed, Aug 27, 2014	23.90	24.18	23.87	24.01
1563	NASDAQ	MOFG	Tue, Aug 26, 2014	23.83	24.05	23.75	24.01
1562	NASDAQ	MOFG	Mon, Aug 25, 2014	23.82	23.87	23.65	23.86
1561	NASDAQ	MOFG	Fri, Aug 22, 2014	23.79	24.28	23.67	23.79
1560	NASDAQ	MOFG	Thu, Aug 21, 2014	23.80	23.84	23.65	23.77
1559	NASDAQ	MOFG	Wed, Aug 20, 2014	23.80	23.85	23.69	23.76
1558	NASDAQ	MOFG	Tue, Aug 19, 2014	23.76	23.90	23.72	23.82
1557	NASDAQ	MOFG	Mon, Aug 18, 2014	23.85	23.85	23.70	23.79
1556	NASDAQ	MOFG	Fri, Aug 15, 2014	24.07	24.07	23.60	23.70
1555	NASDAQ	MOFG	Thu, Aug 14, 2014	23.95	23.98	23.80	23.81
1554	NASDAQ	MOFG	Wed, Aug 13, 2014	23.95	24.05	23.86	23.87
1553	NASDAQ	MOFG	Tue, Aug 12, 2014	24.07	24.43	23.87	23.87
1552	NASDAQ	MOFG	Mon, Aug 11, 2014	24.43	24.44	24.10	24.23
1551	NASDAQ	MOFG	Fri, Aug 8, 2014	24.19	24.34	24.10	24.31
1550	NASDAQ	MOFG	Thu, Aug 7, 2014	24.31	24.41	24.01	24.21
1549	NASDAQ	MOFG	Wed, Aug 6, 2014	23.80	24.38	23.71	24.17
1548	NASDAQ	MOFG	Tue, Aug 5, 2014	23.64	23.98	23.60	23.80
1547	NASDAQ	MOFG	Mon, Aug 4, 2014	23.68	23.97	23.63	23.69
1546	NASDAQ	MOFG	Fri, Aug 1, 2014	23.61	23.74	23.50	23.50
1545	NASDAQ	MOFG	Thu, Jul 31, 2014	23.56	23.59	23.45	23.50
1544	NASDAQ	MOFG	Wed, Jul 30, 2014	23.65	23.86	23.53	23.64
1543	NASDAQ	MOFG	Tue, Jul 29, 2014	23.60	23.81	23.50	23.50
1542	NASDAQ	MOFG	Mon, Jul 28, 2014	23.39	23.70	23.27	23.49
1541	NASDAQ	MOFG	Fri, Jul 25, 2014	23.40	23.60	23.36	23.36
1540	NASDAQ	MOFG	Thu, Jul 24, 2014	23.65	23.65	23.30	23.41
1539	NASDAQ	MOFG	Wed, Jul 23, 2014	23.45	23.65	23.50	23.60
1538	NASDAQ	MOFG	Tue, Jul 22, 2014	23.64	23.54	23.40	23.47
1537	NASDAQ	MOFG	Mon, Jul 21, 2014	23.59	23.59	23.52	23.54
1536	NASDAQ	MOFG	Fri, Jul 18, 2014	23.00	23.70	23.00	23.68
1535	NASDAQ	MOFG	Thu, Jul 17, 2014	23.35	23.67	23.08	23.08
1534	NASDAQ	MOFG	Wed, Jul 16, 2014	23.71	23.71	23.43	23.43
1533	NASDAQ	MOFG	Tue, Jul 15, 2014	23.74	23.74	23.50	23.51
1532	NASDAQ	MOFG	Mon, Jul 14, 2014	23.79	23.79	23.55	23.72
1531	NASDAQ	MOFG	Fri, Jul 11, 2014	23.55	23.63	23.50	23.59
1530	NASDAQ	MOFG	Thu, Jul 10, 2014	23.65	23.65	23.51	23.57
1529	NASDAQ	MOFG	Wed, Jul 9, 2014	23.90	23.90	23.76	23.76
1528	NASDAQ	MOFG	Tue, Jul 8, 2014	24.06	24.00	23.75	23.76
1527	NASDAQ	MOFG	Mon, Jul 7, 2014	24.52	24.46	24.01	24.06
1526	NASDAQ	MOFG	Thu, Jul 3, 2014	24.46	24.95	24.39	24.66
1525	NASDAQ	MOFG	Wed, Jul 2, 2014	24.42	24.60	24.37	24.39
1524	NASDAQ	MOFG	Tue, Jul 1, 2014	23.98	24.60	23.97	24.41
1523	NASDAQ	MOFG	Mon, Jun 30, 2014	23.83	24.00	23.69	23.99
1522	NASDAQ	MOFG	Fri, Jun 27, 2014	24.12	24.20	23.57	24.00
1521	NASDAQ	MOFG	Thu, Jun 26, 2014	24.06	24.15	23.92	24.06
1520	NASDAQ	MOFG	Wed, Jun 25, 2014	23.90	24.10	23.71	24.06
1519	NASDAQ	MOFG	Tue, Jun 24, 2014	23.86	24.10	23.88	24.02
1518	NASDAQ	MOFG	Mon, Jun 23, 2014	23.98	24.05	23.84	23.92
1517	NASDAQ	MOFG	Fri, Jun 20, 2014	24.00	24.00	23.91	24.00
1516	NASDAQ	MOFG	Thu, Jun 19, 2014	23.99	24.10	23.51	24.04
1515	NASDAQ	MOFG	Wed, Jun 18, 2014	23.90	24.00	23.71	24.00
1514	NASDAQ	MOFG	Tue, Jun 17, 2014	23.55	23.99	23.53	23.99
1513	NASDAQ	MOFG	Mon, Jun 16, 2014	24.06	24.20	23.38	23.38
1512	NASDAQ	MOFG	Fri, Jun 13, 2014	24.00	24.00	23.67	23.80
1511	NASDAQ	MOFG	Thu, Jun 12, 2014	24.04	24.04	23.81	23.87
1510	NASDAQ	MOFG	Wed, Jun 11, 2014	24.03	24.49	23.96	24.17
1509	NASDAQ	MOFG	Tue, Jun 10, 2014	24.21	24.25	24.06	24.18
1508	NASDAQ	MOFG	Mon, Jun 9, 2014	24.18	24.40	24.18	24.40
1507	NASDAQ	MOFG	Fri, Jun 6, 2014	24.00	24.48	23.91	24.35
1506	NASDAQ	MOFG	Thu, Jun 5, 2014	23.46	24.00	23.30	23.99
1505	NASDAQ	MOFG	Wed, Jun 4, 2014	23.24	23.42	23.20	23.22
1504	NASDAQ	MOFG	Tue, Jun 3, 2014	23.44	23.50	23.28	23.35
1503	NASDAQ	MOFG	Mon, Jun 2, 2014	23.54	23.75	23.35	23.50
1502	NASDAQ	MOFG	Fri, May 30, 2014	23.60	23.70	23.59	23.59
1501	NASDAQ	MOFG	Thu, May 29, 2014	23.62	23.66	23.59	23.63
1500	NASDAQ	MOFG	Wed, May 28, 2014	23.43	23.65	23.43	23.58
1499	NASDAQ	MOFG	Tue, May 27, 2014	23.49	23.86	23.49	23.55
1498	NASDAQ	MOFG	Fri, May 23, 2014	23.26	23.35	23.07	23.35
1497	NASDAQ	MOFG	Thu, May 22, 2014	23.09	23.49	23.15	23.16
1496	NASDAQ	MOFG	Wed, May 21, 2014	22.87	23.05	22.76	23.00
1495	NASDAQ	MOFG	Tue, May 20, 2014	23.11	23.20	22.50	22.81
1494	NASDAQ	MOFG	Mon, May 19, 2014	23.64	23.54	23.00	23.24
1493	NASDAQ	MOFG	Fri, May 16, 2014	23.07	23.07	22.81	23.03
1492	NASDAQ	MOFG	Thu, May 15, 2014	23.28	23.51	22.81	23.05
1491	NASDAQ	MOFG	Wed, May 14, 2014	24.03	24.03	23.31	23.32
1490	NASDAQ	MOFG	Tue, May 13, 2014	24.28	24.28	24.08	24.08
1489	NASDAQ	MOFG	Mon, May 12, 2014	24.20	24.50	24.13	24.30
1488	NASDAQ	MOFG	Fri, May 9, 2014	23.81	24.50	23.81	24.20
1487	NASDAQ	MOFG	Thu, May 8, 2014	24.10	24.34	23.84	23.87
1486	NASDAQ	MOFG	Wed, May 7, 2014	24.03	24.50	23.86	24.00
1485	NASDAQ	MOFG	Tue, May 6, 2014	24.47	24.47	23.87	23.93
1484	NASDAQ	MOFG	Mon, May 5, 2014	24.63	24.75	24.33	24.42
1483	NASDAQ	MOFG	Fri, May 2, 2014	24.75	24.75	24.50	24.63
1482	NASDAQ	MOFG	Thu, May 1, 2014	24.75	25.00	24.50	24.75
1481	NASDAQ	MOFG	Wed, Apr 30, 2014	24.72	24.75	24.52	24.64
1480	NASDAQ	MOFG	Tue, Apr 29, 2014	24.21	24.76	24.21	24.66
1479	NASDAQ	MOFG	Mon, Apr 28, 2014	24.58	24.78	23.72	23.98
1478	NASDAQ	MOFG	Fri, Apr 25, 2014	24.51	24.74	24.36	24.41
1477	NASDAQ	MOFG	Thu, Apr 24, 2014	24.50	24.90	24.50	24.62
1476	NASDAQ	MOFG	Wed, Apr 23, 2014	25.00	25.00	24.65	24.74
1475	NASDAQ	MOFG	Tue, Apr 22, 2014	24.93	25.13	24.85	24.85
1474	NASDAQ	MOFG	Mon, Apr 21, 2014	25.02	25.05	24.91	24.94
1473	NASDAQ	MOFG	Thu, Apr 17, 2014	24.95	25.08	24.90	24.98
1472	NASDAQ	MOFG	Wed, Apr 16, 2014	25.01	25.13	25.01	25.01
1471	NASDAQ	MOFG	Tue, Apr 15, 2014	25.21	25.21	24.97	25.09
1470	NASDAQ	MOFG	Mon, Apr 14, 2014	25.19	25.32	25.04	25.06
1469	NASDAQ	MOFG	Fri, Apr 11, 2014	24.97	25.33	24.97	25.00
1468	NASDAQ	MOFG	Thu, Apr 10, 2014	25.32	25.32	25.03	25.03
1467	NASDAQ	MOFG	Wed, Apr 9, 2014	25.15	25.34	25.15	25.27
1466	NASDAQ	MOFG	Tue, Apr 8, 2014	26.16	26.16	25.10	25.15
1465	NASDAQ	MOFG	Mon, Apr 7, 2014	25.16	25.25	24.97	25.01
1464	NASDAQ	MOFG	Fri, Apr 4, 2014	26.06	26.06	25.15	25.16
1463	NASDAQ	MOFG	Thu, Apr 3, 2014	26.18	26.18	25.86	25.86
1462	NASDAQ	MOFG	Wed, Apr 2, 2014	25.80	26.15	25.80	25.98
1461	NASDAQ	MOFG	Tue, Apr 1, 2014	25.17	26.14	25.17	25.94
1460	NASDAQ	MOFG	Mon, Mar 31, 2014	24.86	25.25	24.84	25.24
1459	NASDAQ	MOFG	Fri, Mar 28, 2014	24.90	25.18	24.80	24.80
1458	NASDAQ	MOFG	Thu, Mar 27, 2014	24.78	25.00	24.74	24.93
1457	NASDAQ	MOFG	Wed, Mar 26, 2014	25.17	25.17	24.79	24.84
1456	NASDAQ	MOFG	Tue, Mar 25, 2014	25.00	25.15	24.99	24.99
1455	NASDAQ	MOFG	Mon, Mar 24, 2014	25.35	25.35	25.01	25.03
1454	NASDAQ	MOFG	Fri, Mar 21, 2014	25.41	25.56	25.17	25.46
1453	NASDAQ	MOFG	Thu, Mar 20, 2014	25.21	25.70	25.18	25.34
1452	NASDAQ	MOFG	Wed, Mar 19, 2014	24.88	25.23	24.88	25.23
1451	NASDAQ	MOFG	Tue, Mar 18, 2014	25.34	25.41	24.32	25.23
1450	NASDAQ	MOFG	Mon, Mar 17, 2014	25.35	25.60	25.21	25.31
1449	NASDAQ	MOFG	Fri, Mar 14, 2014	25.13	25.25	25.10	25.20
1448	NASDAQ	MOFG	Thu, Mar 13, 2014	25.31	25.24	24.83	25.08
1447	NASDAQ	MOFG	Wed, Mar 12, 2014	25.80	25.80	25.10	25.25
1446	NASDAQ	MOFG	Tue, Mar 11, 2014	26.22	26.30	25.96	25.98
1445	NASDAQ	MOFG	Mon, Mar 10, 2014	26.34	26.34	26.03	26.28
1444	NASDAQ	MOFG	Fri, Mar 7, 2014	26.52	26.56	26.31	26.46
1443	NASDAQ	MOFG	Thu, Mar 6, 2014	26.04	26.40	26.02	26.39
1442	NASDAQ	MOFG	Wed, Mar 5, 2014	26.38	26.38	25.99	26.12
1441	NASDAQ	MOFG	Tue, Mar 4, 2014	26.29	26.74	26.15	26.52
1440	NASDAQ	MOFG	Mon, Mar 3, 2014	25.90	26.24	25.85	26.07
1439	NASDAQ	MOFG	Fri, Feb 28, 2014	26.40	26.40	25.61	26.08
1438	NASDAQ	MOFG	Thu, Feb 27, 2014	25.99	26.30	25.78	26.30
1437	NASDAQ	MOFG	Wed, Feb 26, 2014	26.10	26.28	25.81	26.04
1436	NASDAQ	MOFG	Tue, Feb 25, 2014	26.07	26.17	25.98	26.17
1435	NASDAQ	MOFG	Mon, Feb 24, 2014	25.99	26.36	25.90	26.20
1434	NASDAQ	MOFG	Fri, Feb 21, 2014	25.71	26.13	25.65	25.78
1433	NASDAQ	MOFG	Thu, Feb 20, 2014	25.17	25.71	25.05	25.58
1432	NASDAQ	MOFG	Wed, Feb 19, 2014	25.29	25.61	25.02	25.17
1431	NASDAQ	MOFG	Tue, Feb 18, 2014	24.95	25.40	24.28	25.34
1430	NASDAQ	MOFG	Fri, Feb 14, 2014	24.71	25.10	24.52	25.03
1429	NASDAQ	MOFG	Thu, Feb 13, 2014	24.05	24.70	24.00	24.70
1428	NASDAQ	MOFG	Wed, Feb 12, 2014	24.19	24.29	24.06	24.10
1427	NASDAQ	MOFG	Tue, Feb 11, 2014	24.11	24.43	23.86	24.09
1426	NASDAQ	MOFG	Mon, Feb 10, 2014	24.17	24.17	23.73	24.05
1425	NASDAQ	MOFG	Fri, Feb 7, 2014	24.14	24.15	23.90	24.11
1424	NASDAQ	MOFG	Thu, Feb 6, 2014	24.00	24.24	24.00	24.16
1423	NASDAQ	MOFG	Wed, Feb 5, 2014	24.01	24.28	24.00	24.01
1422	NASDAQ	MOFG	Tue, Feb 4, 2014	24.17	24.43	24.00	24.06
1421	NASDAQ	MOFG	Mon, Feb 3, 2014	24.59	24.66	23.59	24.19
1420	NASDAQ	MOFG	Fri, Jan 31, 2014	24.50	25.05	24.50	24.58
1419	NASDAQ	MOFG	Thu, Jan 30, 2014	24.01	25.06	23.90	24.81
1418	NASDAQ	MOFG	Wed, Jan 29, 2014	23.60	23.91	23.60	23.75
1417	NASDAQ	MOFG	Tue, Jan 28, 2014	24.74	24.74	23.53	23.59
1416	NASDAQ	MOFG	Mon, Jan 27, 2014	24.94	25.20	24.80	24.80
1415	NASDAQ	MOFG	Fri, Jan 24, 2014	24.64	25.16	24.64	24.80
1414	NASDAQ	MOFG	Thu, Jan 23, 2014	25.03	25.80	25.00	25.01
1413	NASDAQ	MOFG	Wed, Jan 22, 2014	25.78	26.00	25.33	25.54
1412	NASDAQ	MOFG	Tue, Jan 21, 2014	25.66	25.87	24.57	25.63
1411	NASDAQ	MOFG	Fri, Jan 17, 2014	25.78	26.04	25.58	25.58
1410	NASDAQ	MOFG	Thu, Jan 16, 2014	25.96	26.43	25.62	25.74
1409	NASDAQ	MOFG	Wed, Jan 15, 2014	25.56	26.23	25.47	26.11
1408	NASDAQ	MOFG	Tue, Jan 14, 2014	25.45	25.72	24.88	25.44
1407	NASDAQ	MOFG	Mon, Jan 13, 2014	25.99	26.06	25.19	25.45
1406	NASDAQ	MOFG	Fri, Jan 10, 2014	26.31	26.31	25.80	25.98
1405	NASDAQ	MOFG	Thu, Jan 9, 2014	26.24	26.55	25.83	26.24
1404	NASDAQ	MOFG	Wed, Jan 8, 2014	26.65	26.74	25.89	26.16
1403	NASDAQ	MOFG	Tue, Jan 7, 2014	26.95	27.19	26.32	26.59
1402	NASDAQ	MOFG	Mon, Jan 6, 2014	29.69	27.67	26.53	26.84
1401	NASDAQ	MOFG	Fri, Jan 3, 2014	27.19	27.51	26.91	27.27
1400	NASDAQ	MOFG	Thu, Jan 2, 2014	27.02	27.50	27.00	27.13
1399	NASDAQ	MOFG	Tue, Dec 31, 2013	28.05	28.25	27.05	27.20
1398	NASDAQ	MOFG	Mon, Dec 30, 2013	28.30	28.30	27.88	28.01
1397	NASDAQ	MOFG	Fri, Dec 27, 2013	28.65	28.79	28.03	28.23
1396	NASDAQ	MOFG	Thu, Dec 26, 2013	28.69	29.30	28.69	28.75
1395	NASDAQ	MOFG	Tue, Dec 24, 2013	27.91	29.10	27.76	28.78
1394	NASDAQ	MOFG	Mon, Dec 23, 2013	27.33	27.98	27.00	27.97
1393	NASDAQ	MOFG	Fri, Dec 20, 2013	27.20	27.30	26.79	27.30
1392	NASDAQ	MOFG	Thu, Dec 19, 2013	27.35	27.35	26.69	27.14
1391	NASDAQ	MOFG	Wed, Dec 18, 2013	27.33	27.45	27.13	27.40
1390	NASDAQ	MOFG	Tue, Dec 17, 2013	27.39	27.46	26.90	27.36
1389	NASDAQ	MOFG	Mon, Dec 16, 2013	27.23	27.39	26.90	27.31
1388	NASDAQ	MOFG	Fri, Dec 13, 2013	26.39	27.28	26.25	27.02
1387	NASDAQ	MOFG	Thu, Dec 12, 2013	26.18	26.60	26.25	26.41
1386	NASDAQ	MOFG	Wed, Dec 11, 2013	26.00	26.59	26.00	26.09
1385	NASDAQ	MOFG	Tue, Dec 10, 2013	26.63	26.63	26.01	26.10
1384	NASDAQ	MOFG	Mon, Dec 9, 2013	27.20	27.13	26.40	26.56
1383	NASDAQ	MOFG	Fri, Dec 6, 2013	26.87	27.75	26.76	27.18
1382	NASDAQ	MOFG	Thu, Dec 5, 2013	27.19	27.20	26.32	26.67
1381	NASDAQ	MOFG	Wed, Dec 4, 2013	26.97	27.47	26.60	27.10
1380	NASDAQ	MOFG	Tue, Dec 3, 2013	27.89	27.89	26.91	27.00
1379	NASDAQ	MOFG	Mon, Dec 2, 2013	28.01	28.31	27.32	27.83
1378	NASDAQ	MOFG	Fri, Nov 29, 2013	27.57	28.00	27.57	27.99
1377	NASDAQ	MOFG	Wed, Nov 27, 2013	27.20	27.68	27.00	27.37
1376	NASDAQ	MOFG	Tue, Nov 26, 2013	27.34	27.50	26.77	27.30
1375	NASDAQ	MOFG	Mon, Nov 25, 2013	26.76	27.75	26.23	27.30
1374	NASDAQ	MOFG	Fri, Nov 22, 2013	26.43	27.47	26.39	26.67
1373	NASDAQ	MOFG	Thu, Nov 21, 2013	26.43	26.61	26.18	26.61
1372	NASDAQ	MOFG	Wed, Nov 20, 2013	26.35	26.49	25.99	26.39
1371	NASDAQ	MOFG	Tue, Nov 19, 2013	25.98	26.49	25.98	26.20
1370	NASDAQ	MOFG	Mon, Nov 18, 2013	26.25	26.50	25.78	25.88
1369	NASDAQ	MOFG	Fri, Nov 15, 2013	26.18	26.48	25.71	26.37
1368	NASDAQ	MOFG	Thu, Nov 14, 2013	26.37	26.40	26.16	26.24
1367	NASDAQ	MOFG	Wed, Nov 13, 2013	26.33	26.50	26.47	26.49
1366	NASDAQ	MOFG	Tue, Nov 12, 2013	26.25	26.48	26.08	26.47
1365	NASDAQ	MOFG	Mon, Nov 11, 2013	26.37	26.45	25.58	26.33
1364	NASDAQ	MOFG	Fri, Nov 8, 2013	25.60	26.50	25.50	26.48
1363	NASDAQ	MOFG	Thu, Nov 7, 2013	25.71	26.11	25.46	25.46
1362	NASDAQ	MOFG	Wed, Nov 6, 2013	25.95	26.04	25.42	25.55
1361	NASDAQ	MOFG	Tue, Nov 5, 2013	25.76	26.10	25.61	25.74
1360	NASDAQ	MOFG	Mon, Nov 4, 2013	26.12	26.22	25.34	25.93
1359	NASDAQ	MOFG	Fri, Nov 1, 2013	26.28	26.60	25.17	26.07
1358	NASDAQ	MOFG	Thu, Oct 31, 2013	26.47	26.49	26.03	26.42
1357	NASDAQ	MOFG	Wed, Oct 30, 2013	26.43	26.50	26.32	26.33
1356	NASDAQ	MOFG	Tue, Oct 29, 2013	25.91	26.58	25.40	26.32
1355	NASDAQ	MOFG	Mon, Oct 28, 2013	25.43	25.90	24.89	25.78
1354	NASDAQ	MOFG	Fri, Oct 25, 2013	25.79	26.31	25.18	25.43
1353	NASDAQ	MOFG	Thu, Oct 24, 2013	26.00	26.00	25.27	25.85
1352	NASDAQ	MOFG	Wed, Oct 23, 2013	25.53	26.09	25.40	25.55
1351	NASDAQ	MOFG	Tue, Oct 22, 2013	25.59	26.36	25.59	25.83
1350	NASDAQ	MOFG	Mon, Oct 21, 2013	26.17	26.17	25.47	25.78
1349	NASDAQ	MOFG	Fri, Oct 18, 2013	25.83	26.24	25.39	26.24
1348	NASDAQ	MOFG	Thu, Oct 17, 2013	25.40	25.65	25.29	25.65
1347	NASDAQ	MOFG	Wed, Oct 16, 2013	25.39	25.67	25.08	25.61
1346	NASDAQ	MOFG	Tue, Oct 15, 2013	25.58	25.95	25.27	25.31
1345	NASDAQ	MOFG	Mon, Oct 14, 2013	25.16	25.70	25.15	25.66
1344	NASDAQ	MOFG	Fri, Oct 11, 2013	25.04	25.57	24.91	25.31
1343	NASDAQ	MOFG	Thu, Oct 10, 2013	25.19	25.57	24.99	25.01
1342	NASDAQ	MOFG	Wed, Oct 9, 2013	24.86	25.56	24.51	24.91
1341	NASDAQ	MOFG	Tue, Oct 8, 2013	24.06	24.94	23.55	24.72
1340	NASDAQ	MOFG	Mon, Oct 7, 2013	23.50	24.38	23.50	24.04
1339	NASDAQ	MOFG	Fri, Oct 4, 2013	24.10	24.47	23.56	23.69
1338	NASDAQ	MOFG	Thu, Oct 3, 2013	24.63	24.63	24.01	24.23
1337	NASDAQ	MOFG	Wed, Oct 2, 2013	25.28	25.52	24.46	24.46
1336	NASDAQ	MOFG	Tue, Oct 1, 2013	25.63	25.68	25.17	25.41
1335	NASDAQ	MOFG	Mon, Sep 30, 2013	25.62	25.72	25.28	25.71
1334	NASDAQ	MOFG	Fri, Sep 27, 2013	25.70	26.00	25.55	25.85
1333	NASDAQ	MOFG	Thu, Sep 26, 2013	25.98	26.20	25.17	26.09
1332	NASDAQ	MOFG	Wed, Sep 25, 2013	26.00	26.28	25.50	26.04
1331	NASDAQ	MOFG	Tue, Sep 24, 2013	25.69	26.43	25.58	25.90
1330	NASDAQ	MOFG	Mon, Sep 23, 2013	25.42	25.96	24.89	25.69
1329	NASDAQ	MOFG	Fri, Sep 20, 2013	24.81	25.11	23.99	25.05
1328	NASDAQ	MOFG	Thu, Sep 19, 2013	25.21	25.21	24.30	24.78
1327	NASDAQ	MOFG	Wed, Sep 18, 2013	24.41	25.31	24.16	25.22
1326	NASDAQ	MOFG	Tue, Sep 17, 2013	24.20	24.57	23.81	24.39
1325	NASDAQ	MOFG	Mon, Sep 16, 2013	24.73	24.50	23.81	24.24
1324	NASDAQ	MOFG	Fri, Sep 13, 2013	24.47	24.55	24.08	24.46
1323	NASDAQ	MOFG	Thu, Sep 12, 2013	25.19	25.26	24.33	24.37
1322	NASDAQ	MOFG	Wed, Sep 11, 2013	25.44	25.79	25.04	25.12
1321	NASDAQ	MOFG	Tue, Sep 10, 2013	24.38	25.66	24.16	25.47
1320	NASDAQ	MOFG	Mon, Sep 9, 2013	24.00	24.32	23.59	24.32
1319	NASDAQ	MOFG	Fri, Sep 6, 2013	24.00	24.34	23.50	23.90
1318	NASDAQ	MOFG	Thu, Sep 5, 2013	24.20	24.25	23.54	23.89
1317	NASDAQ	MOFG	Wed, Sep 4, 2013	24.50	25.03	23.50	23.53
1316	NASDAQ	MOFG	Tue, Sep 3, 2013	23.68	24.80	23.54	24.44
1315	NASDAQ	MOFG	Fri, Aug 30, 2013	23.89	23.89	23.40	23.50
1314	NASDAQ	MOFG	Thu, Aug 29, 2013	23.56	24.28	23.40	23.93
1313	NASDAQ	MOFG	Wed, Aug 28, 2013	23.53	24.12	23.45	23.54
1312	NASDAQ	MOFG	Tue, Aug 27, 2013	24.06	24.74	23.50	23.58
1311	NASDAQ	MOFG	Mon, Aug 26, 2013	24.83	25.46	24.14	24.33
1310	NASDAQ	MOFG	Fri, Aug 23, 2013	24.91	25.12	24.22	24.71
1309	NASDAQ	MOFG	Thu, Aug 22, 2013	24.41	25.20	24.62	24.88
1308	NASDAQ	MOFG	Wed, Aug 21, 2013	24.90	25.37	24.16	24.43
1307	NASDAQ	MOFG	Tue, Aug 20, 2013	24.74	25.28	24.74	24.92
1306	NASDAQ	MOFG	Mon, Aug 19, 2013	24.93	25.80	24.69	24.79
1305	NASDAQ	MOFG	Fri, Aug 16, 2013	25.40	25.90	24.73	24.98
1304	NASDAQ	MOFG	Thu, Aug 15, 2013	26.03	26.55	25.46	25.57
1303	NASDAQ	MOFG	Wed, Aug 14, 2013	26.38	26.41	25.99	26.21
1302	NASDAQ	MOFG	Tue, Aug 13, 2013	26.16	26.49	25.85	26.34
1301	NASDAQ	MOFG	Mon, Aug 12, 2013	26.36	26.60	25.86	26.48
1300	NASDAQ	MOFG	Fri, Aug 9, 2013	26.38	26.71	26.14	26.42
1299	NASDAQ	MOFG	Thu, Aug 8, 2013	26.86	26.87	25.91	26.54
1298	NASDAQ	MOFG	Wed, Aug 7, 2013	26.26	26.77	26.24	26.73
1297	NASDAQ	MOFG	Tue, Aug 6, 2013	26.16	26.60	26.03	26.23
1296	NASDAQ	MOFG	Mon, Aug 5, 2013	26.27	26.54	25.84	26.19
1295	NASDAQ	MOFG	Fri, Aug 2, 2013	25.90	26.99	25.90	26.31
1294	NASDAQ	MOFG	Thu, Aug 1, 2013	26.20	26.35	25.67	26.04
1293	NASDAQ	MOFG	Wed, Jul 31, 2013	25.79	26.14	25.54	26.09
1292	NASDAQ	MOFG	Tue, Jul 30, 2013	26.43	26.52	25.55	25.77
1291	NASDAQ	MOFG	Mon, Jul 29, 2013	27.63	27.83	26.56	26.85
1290	NASDAQ	MOFG	Fri, Jul 26, 2013	28.24	28.28	27.59	27.75
1289	NASDAQ	MOFG	Thu, Jul 25, 2013	28.04	28.48	27.78	28.44
1288	NASDAQ	MOFG	Wed, Jul 24, 2013	28.14	28.36	27.74	27.94
1287	NASDAQ	MOFG	Tue, Jul 23, 2013	27.86	28.46	27.74	27.98
1286	NASDAQ	MOFG	Mon, Jul 22, 2013	27.22	28.12	27.11	27.85
1285	NASDAQ	MOFG	Fri, Jul 19, 2013	27.17	27.47	27.10	27.25
1284	NASDAQ	MOFG	Thu, Jul 18, 2013	26.87	27.43	25.90	27.25
1283	NASDAQ	MOFG	Wed, Jul 17, 2013	26.82	27.13	26.65	26.85
1282	NASDAQ	MOFG	Tue, Jul 16, 2013	26.99	26.83	25.75	26.71
1281	NASDAQ	MOFG	Mon, Jul 15, 2013	26.39	27.10	26.39	26.89
1280	NASDAQ	MOFG	Fri, Jul 12, 2013	26.37	26.48	26.15	26.42
1279	NASDAQ	MOFG	Thu, Jul 11, 2013	26.35	26.50	25.64	26.49
1278	NASDAQ	MOFG	Wed, Jul 10, 2013	26.12	26.29	25.00	26.28
1277	NASDAQ	MOFG	Tue, Jul 9, 2013	26.16	26.46	25.55	26.22
1276	NASDAQ	MOFG	Mon, Jul 8, 2013	26.35	26.35	25.69	25.98
1275	NASDAQ	MOFG	Fri, Jul 5, 2013	26.35	26.44	26.25	26.26
1274	NASDAQ	MOFG	Wed, Jul 3, 2013	24.89	26.10	24.89	26.10
1273	NASDAQ	MOFG	Tue, Jul 2, 2013	24.31	25.19	24.31	24.92
1272	NASDAQ	MOFG	Mon, Jul 1, 2013	24.12	24.60	24.03	24.59
1271	NASDAQ	MOFG	Fri, Jun 28, 2013	23.94	24.15	23.88	24.06
1270	NASDAQ	MOFG	Thu, Jun 27, 2013	23.95	24.25	23.90	23.98
1269	NASDAQ	MOFG	Wed, Jun 26, 2013	24.00	24.00	23.76	23.87
1268	NASDAQ	MOFG	Tue, Jun 25, 2013	24.00	24.00	23.55	23.98
1267	NASDAQ	MOFG	Mon, Jun 24, 2013	23.86	24.00	23.69	23.70
1266	NASDAQ	MOFG	Fri, Jun 21, 2013	23.59	24.10	23.47	24.03
1265	NASDAQ	MOFG	Thu, Jun 20, 2013	23.58	23.70	23.41	23.46
1264	NASDAQ	MOFG	Wed, Jun 19, 2013	23.55	23.76	23.50	23.76
1263	NASDAQ	MOFG	Tue, Jun 18, 2013	23.76	23.85	23.66	23.76
1262	NASDAQ	MOFG	Mon, Jun 17, 2013	23.82	23.82	23.50	23.70
1261	NASDAQ	MOFG	Fri, Jun 14, 2013	23.91	24.02	23.50	23.59
1260	NASDAQ	MOFG	Thu, Jun 13, 2013	23.83	24.01	23.74	23.94
1259	NASDAQ	MOFG	Wed, Jun 12, 2013	23.85	24.01	23.75	23.75
1258	NASDAQ	MOFG	Tue, Jun 11, 2013	23.73	24.02	23.54	23.69
1257	NASDAQ	MOFG	Mon, Jun 10, 2013	23.80	24.02	23.46	23.98
1256	NASDAQ	MOFG	Fri, Jun 7, 2013	23.94	24.05	23.61	23.80
1255	NASDAQ	MOFG	Thu, Jun 6, 2013	23.72	23.96	23.46	23.84
1254	NASDAQ	MOFG	Wed, Jun 5, 2013	23.65	23.80	23.62	23.69
1253	NASDAQ	MOFG	Tue, Jun 4, 2013	23.73	23.86	23.53	23.61
1252	NASDAQ	MOFG	Mon, Jun 3, 2013	23.70	24.00	23.40	23.74
1251	NASDAQ	MOFG	Fri, May 31, 2013	23.71	23.85	23.43	23.70
1250	NASDAQ	MOFG	Thu, May 30, 2013	23.73	24.00	23.74	23.74
1249	NASDAQ	MOFG	Wed, May 29, 2013	23.76	23.85	23.70	23.70
1248	NASDAQ	MOFG	Tue, May 28, 2013	23.79	23.98	23.72	23.98
1247	NASDAQ	MOFG	Fri, May 24, 2013	23.58	23.70	23.51	23.53
1246	NASDAQ	MOFG	Thu, May 23, 2013	23.42	23.73	23.42	23.56
1245	NASDAQ	MOFG	Wed, May 22, 2013	23.73	23.85	23.48	23.48
1244	NASDAQ	MOFG	Tue, May 21, 2013	23.65	23.80	23.55	23.79
1243	NASDAQ	MOFG	Mon, May 20, 2013	23.60	23.87	23.60	23.72
1242	NASDAQ	MOFG	Fri, May 17, 2013	23.74	23.99	23.60	23.61
1241	NASDAQ	MOFG	Thu, May 16, 2013	23.56	23.70	23.53	23.70
1240	NASDAQ	MOFG	Wed, May 15, 2013	23.55	23.69	23.50	23.50
1239	NASDAQ	MOFG	Tue, May 14, 2013	23.55	23.66	23.40	23.66
1238	NASDAQ	MOFG	Mon, May 13, 2013	23.59	23.88	23.45	23.48
1237	NASDAQ	MOFG	Fri, May 10, 2013	23.69	23.70	23.51	23.70
1236	NASDAQ	MOFG	Thu, May 9, 2013	23.46	23.75	23.48	23.63
1235	NASDAQ	MOFG	Wed, May 8, 2013	23.71	23.78	23.65	23.74
1234	NASDAQ	MOFG	Tue, May 7, 2013	23.75	23.77	23.68	23.74
1233	NASDAQ	MOFG	Mon, May 6, 2013	23.82	23.78	23.32	23.78
1232	NASDAQ	MOFG	Fri, May 3, 2013	23.75	23.89	23.60	23.89
1231	NASDAQ	MOFG	Thu, May 2, 2013	23.30	23.54	23.30	23.51
1230	NASDAQ	MOFG	Wed, May 1, 2013	23.88	23.88	23.14	23.25
1229	NASDAQ	MOFG	Tue, Apr 30, 2013	23.89	24.00	23.70	23.90
1228	NASDAQ	MOFG	Mon, Apr 29, 2013	23.71	24.00	23.50	23.86
1227	NASDAQ	MOFG	Fri, Apr 26, 2013	23.74	23.96	23.57	23.85
1226	NASDAQ	MOFG	Thu, Apr 25, 2013	23.69	23.95	23.69	23.80
1225	NASDAQ	MOFG	Wed, Apr 24, 2013	23.94	24.00	23.79	24.00
1224	NASDAQ	MOFG	Tue, Apr 23, 2013	23.71	23.95	23.63	23.92
1223	NASDAQ	MOFG	Mon, Apr 22, 2013	23.69	23.69	23.31	23.59
1222	NASDAQ	MOFG	Fri, Apr 19, 2013	23.50	23.69	23.50	23.69
1221	NASDAQ	MOFG	Thu, Apr 18, 2013	23.40	23.77	23.30	23.43
1220	NASDAQ	MOFG	Wed, Apr 17, 2013	23.71	23.95	23.26	23.35
1219	NASDAQ	MOFG	Tue, Apr 16, 2013	23.62	24.00	23.58	23.86
1218	NASDAQ	MOFG	Mon, Apr 15, 2013	23.62	23.78	23.30	23.35
1217	NASDAQ	MOFG	Fri, Apr 12, 2013	23.70	23.83	23.50	23.70
1216	NASDAQ	MOFG	Thu, Apr 11, 2013	23.69	23.69	23.37	23.65
1215	NASDAQ	MOFG	Wed, Apr 10, 2013	22.91	24.00	23.34	23.75
1214	NASDAQ	MOFG	Tue, Apr 9, 2013	23.28	23.71	23.18	23.38
1213	NASDAQ	MOFG	Mon, Apr 8, 2013	23.35	23.73	23.35	23.47
1212	NASDAQ	MOFG	Fri, Apr 5, 2013	23.26	23.60	23.26	23.31
1211	NASDAQ	MOFG	Thu, Apr 4, 2013	23.32	23.62	23.31	23.62
1210	NASDAQ	MOFG	Wed, Apr 3, 2013	23.62	23.69	23.31	23.40
1209	NASDAQ	MOFG	Tue, Apr 2, 2013	23.71	23.79	23.44	23.68
1208	NASDAQ	MOFG	Mon, Apr 1, 2013	23.78	23.80	23.42	23.55
1207	NASDAQ	MOFG	Thu, Mar 28, 2013	23.55	23.82	23.49	23.81
1206	NASDAQ	MOFG	Wed, Mar 27, 2013	23.46	23.51	23.11	23.47
1205	NASDAQ	MOFG	Tue, Mar 26, 2013	23.85	23.85	23.31	23.58
1204	NASDAQ	MOFG	Mon, Mar 25, 2013	23.54	23.84	23.32	23.67
1203	NASDAQ	MOFG	Fri, Mar 22, 2013	23.02	23.72	22.89	23.39
1202	NASDAQ	MOFG	Thu, Mar 21, 2013	23.03	23.14	22.82	22.96
1201	NASDAQ	MOFG	Wed, Mar 20, 2013	23.34	23.25	23.04	23.25
1200	NASDAQ	MOFG	Tue, Mar 19, 2013	23.54	23.71	23.16	23.20
1199	NASDAQ	MOFG	Mon, Mar 18, 2013	23.69	23.84	23.41	23.41
1198	NASDAQ	MOFG	Fri, Mar 15, 2013	23.61	24.00	23.56	23.83
1197	NASDAQ	MOFG	Thu, Mar 14, 2013	23.46	23.63	23.39	23.52
1196	NASDAQ	MOFG	Wed, Mar 13, 2013	23.17	23.53	23.10	23.34
1195	NASDAQ	MOFG	Tue, Mar 12, 2013	23.25	23.25	22.70	23.09
1194	NASDAQ	MOFG	Mon, Mar 11, 2013	22.78	23.24	22.78	23.00
1193	NASDAQ	MOFG	Fri, Mar 8, 2013	23.03	23.09	22.50	22.89
1192	NASDAQ	MOFG	Thu, Mar 7, 2013	22.79	23.09	22.40	22.79
1191	NASDAQ	MOFG	Wed, Mar 6, 2013	22.44	22.82	22.18	22.72
1190	NASDAQ	MOFG	Tue, Mar 5, 2013	22.47	23.02	22.16	22.35
1189	NASDAQ	MOFG	Mon, Mar 4, 2013	22.78	23.19	22.19	22.41
1188	NASDAQ	MOFG	Fri, Mar 1, 2013	22.79	23.06	22.61	22.91
1187	NASDAQ	MOFG	Thu, Feb 28, 2013	22.68	22.99	22.63	22.98
1186	NASDAQ	MOFG	Wed, Feb 27, 2013	22.71	23.06	22.56	22.74
1185	NASDAQ	MOFG	Tue, Feb 26, 2013	22.61	22.92	22.61	22.77
1184	NASDAQ	MOFG	Mon, Feb 25, 2013	23.65	23.65	22.52	22.52
1183	NASDAQ	MOFG	Fri, Feb 22, 2013	23.48	23.48	22.76	22.94
1182	NASDAQ	MOFG	Thu, Feb 21, 2013	22.77	23.42	22.78	23.42
1181	NASDAQ	MOFG	Wed, Feb 20, 2013	22.83	22.89	22.74	22.74
1180	NASDAQ	MOFG	Tue, Feb 19, 2013	22.96	22.96	22.70	22.87
1179	NASDAQ	MOFG	Fri, Feb 15, 2013	23.03	23.03	22.74	22.85
1178	NASDAQ	MOFG	Thu, Feb 14, 2013	22.99	23.02	22.96	22.96
1177	NASDAQ	MOFG	Wed, Feb 13, 2013	22.13	23.20	22.13	23.04
1176	NASDAQ	MOFG	Tue, Feb 12, 2013	22.91	23.48	22.88	23.10
1175	NASDAQ	MOFG	Mon, Feb 11, 2013	23.14	23.56	22.65	22.85
1174	NASDAQ	MOFG	Fri, Feb 8, 2013	23.37	23.37	23.09	23.09
1173	NASDAQ	MOFG	Thu, Feb 7, 2013	23.78	23.78	23.25	23.38
1172	NASDAQ	MOFG	Wed, Feb 6, 2013	23.70	23.82	23.39	23.65
1171	NASDAQ	MOFG	Tue, Feb 5, 2013	23.59	23.87	23.47	23.78
1170	NASDAQ	MOFG	Mon, Feb 4, 2013	24.00	24.10	23.37	23.43
1169	NASDAQ	MOFG	Fri, Feb 1, 2013	23.96	24.19	23.76	24.11
1168	NASDAQ	MOFG	Thu, Jan 31, 2013	23.78	23.99	23.78	23.90
1167	NASDAQ	MOFG	Wed, Jan 30, 2013	23.93	24.25	23.63	23.78
1166	NASDAQ	MOFG	Tue, Jan 29, 2013	23.99	24.04	23.96	24.00
1165	NASDAQ	MOFG	Mon, Jan 28, 2013	23.50	23.88	23.50	23.80
1164	NASDAQ	MOFG	Fri, Jan 25, 2013	22.80	23.89	22.80	23.37
1163	NASDAQ	MOFG	Thu, Jan 24, 2013	22.79	22.85	22.71	22.83
1162	NASDAQ	MOFG	Wed, Jan 23, 2013	22.77	22.88	22.64	22.76
1161	NASDAQ	MOFG	Tue, Jan 22, 2013	22.55	22.79	22.55	22.79
1160	NASDAQ	MOFG	Fri, Jan 18, 2013	22.25	22.68	22.25	22.52
1159	NASDAQ	MOFG	Thu, Jan 17, 2013	22.19	22.45	22.19	22.33
1158	NASDAQ	MOFG	Wed, Jan 16, 2013	21.92	22.20	21.82	22.08
1157	NASDAQ	MOFG	Tue, Jan 15, 2013	21.75	21.99	21.68	21.98
1156	NASDAQ	MOFG	Mon, Jan 14, 2013	21.75	21.98	21.75	21.85
1155	NASDAQ	MOFG	Fri, Jan 11, 2013	21.66	21.90	21.58	21.77
1154	NASDAQ	MOFG	Thu, Jan 10, 2013	21.33	21.61	21.30	21.61
1153	NASDAQ	MOFG	Wed, Jan 9, 2013	21.41	21.59	21.41	21.49
1152	NASDAQ	MOFG	Tue, Jan 8, 2013	21.12	21.20	21.01	21.16
1151	NASDAQ	MOFG	Mon, Jan 7, 2013	21.45	21.45	21.07	21.07
1150	NASDAQ	MOFG	Fri, Jan 4, 2013	21.75	21.75	21.40	21.60
1149	NASDAQ	MOFG	Thu, Jan 3, 2013	21.75	21.75	21.50	21.56
1148	NASDAQ	MOFG	Wed, Jan 2, 2013	20.80	21.83	20.80	21.75
1147	NASDAQ	MOFG	Mon, Dec 31, 2012	20.27	20.57	20.05	20.51
1146	NASDAQ	MOFG	Fri, Dec 28, 2012	20.32	20.33	20.16	20.23
1145	NASDAQ	MOFG	Thu, Dec 27, 2012	20.57	20.85	20.32	20.34
1144	NASDAQ	MOFG	Wed, Dec 26, 2012	20.62	20.80	20.55	20.55
1143	NASDAQ	MOFG	Mon, Dec 24, 2012	20.66	20.69	20.44	20.52
1142	NASDAQ	MOFG	Fri, Dec 21, 2012	20.77	20.77	20.52	20.71
1141	NASDAQ	MOFG	Thu, Dec 20, 2012	20.35	20.65	20.32	20.64
1140	NASDAQ	MOFG	Wed, Dec 19, 2012	20.40	20.49	20.26	20.49
1139	NASDAQ	MOFG	Tue, Dec 18, 2012	20.45	20.50	20.30	20.50
1138	NASDAQ	MOFG	Mon, Dec 17, 2012	20.33	20.46	20.29	20.37
1137	NASDAQ	MOFG	Fri, Dec 14, 2012	20.36	20.38	20.22	20.29
1136	NASDAQ	MOFG	Thu, Dec 13, 2012	20.38	20.49	20.18	20.18
1135	NASDAQ	MOFG	Wed, Dec 12, 2012	20.63	20.63	20.43	20.44
1134	NASDAQ	MOFG	Tue, Dec 11, 2012	20.55	20.60	20.27	20.58
1133	NASDAQ	MOFG	Mon, Dec 10, 2012	20.15	20.47	20.15	20.39
1132	NASDAQ	MOFG	Fri, Dec 7, 2012	20.30	20.61	20.00	20.03
1131	NASDAQ	MOFG	Thu, Dec 6, 2012	20.16	20.18	20.04	20.18
1130	NASDAQ	MOFG	Wed, Dec 5, 2012	20.60	20.60	20.11	20.39
1129	NASDAQ	MOFG	Tue, Dec 4, 2012	20.71	20.77	20.18	20.54
1128	NASDAQ	MOFG	Mon, Dec 3, 2012	20.60	20.92	20.16	20.76
1127	NASDAQ	MOFG	Fri, Nov 30, 2012	20.25	20.65	19.91	20.56
1126	NASDAQ	MOFG	Thu, Nov 29, 2012	20.13	20.17	19.93	20.16
1125	NASDAQ	MOFG	Wed, Nov 28, 2012	19.80	19.95	19.78	19.95
1124	NASDAQ	MOFG	Tue, Nov 27, 2012	19.78	20.27	19.68	19.82
1123	NASDAQ	MOFG	Mon, Nov 26, 2012	19.80	19.80	19.56	19.71
1122	NASDAQ	MOFG	Fri, Nov 23, 2012	19.72	19.81	19.72	19.81
1121	NASDAQ	MOFG	Wed, Nov 21, 2012	19.82	19.82	19.60	19.74
1120	NASDAQ	MOFG	Tue, Nov 20, 2012	19.66	19.83	19.72	19.72
1119	NASDAQ	MOFG	Mon, Nov 19, 2012	19.68	19.80	19.65	19.75
1118	NASDAQ	MOFG	Fri, Nov 16, 2012	19.40	19.70	19.40	19.60
1117	NASDAQ	MOFG	Thu, Nov 15, 2012	19.31	19.60	19.31	19.37
1116	NASDAQ	MOFG	Wed, Nov 14, 2012	19.94	19.94	19.37	19.37
1115	NASDAQ	MOFG	Tue, Nov 13, 2012	19.61	19.96	19.61	19.96
1114	NASDAQ	MOFG	Mon, Nov 12, 2012	20.10	20.18	19.62	19.62
1113	NASDAQ	MOFG	Fri, Nov 9, 2012	19.67	19.78	19.45	19.71
1112	NASDAQ	MOFG	Thu, Nov 8, 2012	20.13	20.13	19.51	19.66
1111	NASDAQ	MOFG	Wed, Nov 7, 2012	20.50	20.72	19.88	19.89
1110	NASDAQ	MOFG	Tue, Nov 6, 2012	20.64	20.70	20.42	20.70
1109	NASDAQ	MOFG	Mon, Nov 5, 2012	20.43	20.83	20.18	20.55
1108	NASDAQ	MOFG	Fri, Nov 2, 2012	20.83	20.83	20.34	20.37
1107	NASDAQ	MOFG	Thu, Nov 1, 2012	20.16	20.93	20.16	20.93
1106	NASDAQ	MOFG	Wed, Oct 31, 2012	19.85	20.20	19.64	20.20
1105	NASDAQ	MOFG	Fri, Oct 26, 2012	19.93	20.59	19.89	19.90
1104	NASDAQ	MOFG	Thu, Oct 25, 2012	20.31	20.73	20.20	20.24
1103	NASDAQ	MOFG	Wed, Oct 24, 2012	20.58	20.62	20.42	20.54
1102	NASDAQ	MOFG	Tue, Oct 23, 2012	20.09	20.40	19.80	20.01
1101	NASDAQ	MOFG	Mon, Oct 22, 2012	20.46	21.18	19.85	20.13
1100	NASDAQ	MOFG	Fri, Oct 19, 2012	21.74	22.02	20.42	20.42
1099	NASDAQ	MOFG	Thu, Oct 18, 2012	21.56	22.12	21.56	21.88
1098	NASDAQ	MOFG	Wed, Oct 17, 2012	21.47	21.63	21.33	21.51
1097	NASDAQ	MOFG	Tue, Oct 16, 2012	22.24	22.24	21.34	21.46
1096	NASDAQ	MOFG	Mon, Oct 15, 2012	21.85	22.30	21.68	22.24
1095	NASDAQ	MOFG	Fri, Oct 12, 2012	21.98	22.14	21.25	21.75
1094	NASDAQ	MOFG	Thu, Oct 11, 2012	21.98	22.27	21.97	22.08
1093	NASDAQ	MOFG	Wed, Oct 10, 2012	22.12	22.28	21.85	21.95
1092	NASDAQ	MOFG	Tue, Oct 9, 2012	21.88	22.00	21.68	21.83
1091	NASDAQ	MOFG	Mon, Oct 8, 2012	21.64	22.33	21.64	21.80
1090	NASDAQ	MOFG	Fri, Oct 5, 2012	21.17	21.76	20.81	21.75
1089	NASDAQ	MOFG	Thu, Oct 4, 2012	20.52	21.44	20.47	21.00
1088	NASDAQ	MOFG	Wed, Oct 3, 2012	20.46	21.11	20.46	20.75
1087	NASDAQ	MOFG	Tue, Oct 2, 2012	20.60	20.60	19.65	20.48
1086	NASDAQ	MOFG	Mon, Oct 1, 2012	21.67	22.50	20.60	20.61
1085	NASDAQ	MOFG	Fri, Sep 28, 2012	22.10	22.10	21.52	21.54
1084	NASDAQ	MOFG	Thu, Sep 27, 2012	22.10	22.44	22.09	22.18
1083	NASDAQ	MOFG	Wed, Sep 26, 2012	21.70	22.03	21.57	22.01
1082	NASDAQ	MOFG	Tue, Sep 25, 2012	21.90	22.20	21.55	21.61
1081	NASDAQ	MOFG	Mon, Sep 24, 2012	21.90	22.05	21.73	21.85
1080	NASDAQ	MOFG	Fri, Sep 21, 2012	21.60	22.00	21.49	22.00
1079	NASDAQ	MOFG	Thu, Sep 20, 2012	21.63	21.84	21.45	21.47
1078	NASDAQ	MOFG	Wed, Sep 19, 2012	21.85	21.85	21.45	21.66
1077	NASDAQ	MOFG	Tue, Sep 18, 2012	21.58	21.92	21.58	21.89
1076	NASDAQ	MOFG	Mon, Sep 17, 2012	21.83	21.85	21.53	21.74
1075	NASDAQ	MOFG	Fri, Sep 14, 2012	21.70	21.90	21.69	21.74
1074	NASDAQ	MOFG	Thu, Sep 13, 2012	21.52	21.95	21.50	21.70
1073	NASDAQ	MOFG	Wed, Sep 12, 2012	21.63	21.68	21.45	21.59
1072	NASDAQ	MOFG	Tue, Sep 11, 2012	21.50	21.70	21.50	21.69
1071	NASDAQ	MOFG	Mon, Sep 10, 2012	21.46	21.69	21.45	21.50
1070	NASDAQ	MOFG	Fri, Sep 7, 2012	21.89	21.89	21.32	21.50
1069	NASDAQ	MOFG	Thu, Sep 6, 2012	21.81	21.89	21.69	21.85
1068	NASDAQ	MOFG	Wed, Sep 5, 2012	21.87	21.87	21.65	21.65
1067	NASDAQ	MOFG	Tue, Sep 4, 2012	21.85	21.85	21.72	21.85
1066	NASDAQ	MOFG	Fri, Aug 31, 2012	21.79	21.89	21.61	21.84
1065	NASDAQ	MOFG	Thu, Aug 30, 2012	21.62	21.62	21.61	21.61
1064	NASDAQ	MOFG	Wed, Aug 29, 2012	21.84	21.84	21.75	21.84
1063	NASDAQ	MOFG	Tue, Aug 28, 2012	21.61	21.80	21.61	21.79
1062	NASDAQ	MOFG	Mon, Aug 27, 2012	21.57	21.70	21.55	21.58
1061	NASDAQ	MOFG	Fri, Aug 24, 2012	21.49	21.85	21.49	21.61
1060	NASDAQ	MOFG	Thu, Aug 23, 2012	21.79	21.89	21.50	21.51
1059	NASDAQ	MOFG	Wed, Aug 22, 2012	22.30	22.30	21.56	21.60
1058	NASDAQ	MOFG	Tue, Aug 21, 2012	21.75	22.50	21.50	22.19
1057	NASDAQ	MOFG	Mon, Aug 20, 2012	22.06	22.09	21.74	21.86
1056	NASDAQ	MOFG	Fri, Aug 17, 2012	21.79	22.09	21.53	22.03
1055	NASDAQ	MOFG	Thu, Aug 16, 2012	21.26	22.07	21.26	21.90
1054	NASDAQ	MOFG	Wed, Aug 15, 2012	21.32	21.75	21.09	21.49
1053	NASDAQ	MOFG	Tue, Aug 14, 2012	21.46	21.75	21.05	21.50
1052	NASDAQ	MOFG	Mon, Aug 13, 2012	21.64	22.12	21.08	21.52
1051	NASDAQ	MOFG	Fri, Aug 10, 2012	22.03	22.03	21.66	21.67
1050	NASDAQ	MOFG	Thu, Aug 9, 2012	21.81	22.42	21.80	21.97
1049	NASDAQ	MOFG	Wed, Aug 8, 2012	21.38	22.15	21.34	21.80
1048	NASDAQ	MOFG	Tue, Aug 7, 2012	22.00	22.22	21.41	21.90
1047	NASDAQ	MOFG	Mon, Aug 6, 2012	21.46	22.24	21.15	21.88
1046	NASDAQ	MOFG	Fri, Aug 3, 2012	21.32	22.00	20.80	21.75
1045	NASDAQ	MOFG	Thu, Aug 2, 2012	20.88	21.50	20.88	21.05
1044	NASDAQ	MOFG	Wed, Aug 1, 2012	21.52	21.53	20.70	20.73
1043	NASDAQ	MOFG	Tue, Jul 31, 2012	21.13	21.34	21.13	21.28
1042	NASDAQ	MOFG	Mon, Jul 30, 2012	21.01	21.78	20.95	20.97
1041	NASDAQ	MOFG	Fri, Jul 27, 2012	21.22	21.50	20.84	21.09
1040	NASDAQ	MOFG	Thu, Jul 26, 2012	21.58	21.58	20.59	20.75
1039	NASDAQ	MOFG	Wed, Jul 25, 2012	21.38	21.95	20.58	21.34
1038	NASDAQ	MOFG	Tue, Jul 24, 2012	21.41	21.77	20.81	21.26
1037	NASDAQ	MOFG	Mon, Jul 23, 2012	21.58	22.20	21.02	21.27
1036	NASDAQ	MOFG	Fri, Jul 20, 2012	22.00	22.48	21.77	21.77
1035	NASDAQ	MOFG	Thu, Jul 19, 2012	22.49	22.60	22.01	22.11
1034	NASDAQ	MOFG	Wed, Jul 18, 2012	22.70	23.25	22.50	22.80
1033	NASDAQ	MOFG	Tue, Jul 17, 2012	22.60	23.10	22.53	22.84
1032	NASDAQ	MOFG	Mon, Jul 16, 2012	22.31	22.63	21.78	22.57
1031	NASDAQ	MOFG	Fri, Jul 13, 2012	22.16	22.51	22.16	22.46
1030	NASDAQ	MOFG	Thu, Jul 12, 2012	22.29	22.41	21.98	22.12
1029	NASDAQ	MOFG	Wed, Jul 11, 2012	22.35	22.50	22.10	22.36
1028	NASDAQ	MOFG	Tue, Jul 10, 2012	22.27	22.49	21.89	22.33
1027	NASDAQ	MOFG	Mon, Jul 9, 2012	22.38	22.59	22.02	22.28
1026	NASDAQ	MOFG	Fri, Jul 6, 2012	21.95	22.87	21.79	22.38
1025	NASDAQ	MOFG	Thu, Jul 5, 2012	21.76	22.25	21.48	22.16
1024	NASDAQ	MOFG	Tue, Jul 3, 2012	21.73	21.88	21.28	21.88
1023	NASDAQ	MOFG	Mon, Jul 2, 2012	21.62	21.99	21.38	21.70
1022	NASDAQ	MOFG	Fri, Jun 29, 2012	20.90	21.64	20.69	21.50
1021	NASDAQ	MOFG	Thu, Jun 28, 2012	21.31	21.34	20.38	20.79
1020	NASDAQ	MOFG	Wed, Jun 27, 2012	20.41	21.68	20.41	21.56
1019	NASDAQ	MOFG	Tue, Jun 26, 2012	19.95	20.41	19.95	20.33
1018	NASDAQ	MOFG	Mon, Jun 25, 2012	21.10	21.10	19.75	20.04
1017	NASDAQ	MOFG	Fri, Jun 22, 2012	21.75	22.00	20.76	21.27
1016	NASDAQ	MOFG	Thu, Jun 21, 2012	21.95	22.00	21.25	21.88
1015	NASDAQ	MOFG	Wed, Jun 20, 2012	21.75	21.75	20.43	21.68
1014	NASDAQ	MOFG	Tue, Jun 19, 2012	21.01	22.00	21.01	21.77
1013	NASDAQ	MOFG	Mon, Jun 18, 2012	20.95	21.44	20.35	20.89
1012	NASDAQ	MOFG	Fri, Jun 15, 2012	20.61	21.00	20.14	21.00
1011	NASDAQ	MOFG	Thu, Jun 14, 2012	20.61	20.75	19.78	20.70
1010	NASDAQ	MOFG	Wed, Jun 13, 2012	20.09	20.65	20.09	20.50
1009	NASDAQ	MOFG	Tue, Jun 12, 2012	20.50	21.00	20.01	20.21
1008	NASDAQ	MOFG	Mon, Jun 11, 2012	20.47	20.49	20.04	20.04
1007	NASDAQ	MOFG	Fri, Jun 8, 2012	20.50	20.50	19.99	20.37
1006	NASDAQ	MOFG	Thu, Jun 7, 2012	20.48	20.65	20.35	20.65
1005	NASDAQ	MOFG	Wed, Jun 6, 2012	20.36	20.40	19.75	20.35
1004	NASDAQ	MOFG	Tue, Jun 5, 2012	19.86	20.99	19.67	20.28
1003	NASDAQ	MOFG	Mon, Jun 4, 2012	19.40	20.50	18.76	19.84
1002	NASDAQ	MOFG	Fri, Jun 1, 2012	19.06	19.70	19.06	19.65
1001	NASDAQ	MOFG	Thu, May 31, 2012	19.48	19.70	19.25	19.26
1000	NASDAQ	MOFG	Wed, May 30, 2012	19.23	19.36	19.12	19.20
999	NASDAQ	MOFG	Tue, May 29, 2012	19.54	19.54	19.01	19.45
998	NASDAQ	MOFG	Fri, May 25, 2012	18.81	19.47	18.81	19.37
997	NASDAQ	MOFG	Thu, May 24, 2012	19.75	19.99	18.76	18.80
996	NASDAQ	MOFG	Wed, May 23, 2012	20.82	21.00	19.60	19.87
995	NASDAQ	MOFG	Tue, May 22, 2012	20.96	21.25	20.75	20.98
994	NASDAQ	MOFG	Mon, May 21, 2012	21.12	21.12	20.94	20.94
993	NASDAQ	MOFG	Fri, May 18, 2012	20.81	21.23	20.81	20.99
992	NASDAQ	MOFG	Thu, May 17, 2012	19.73	20.85	19.73	20.75
991	NASDAQ	MOFG	Wed, May 16, 2012	20.85	20.85	20.68	20.77
990	NASDAQ	MOFG	Tue, May 15, 2012	20.73	20.85	20.56	20.74
989	NASDAQ	MOFG	Mon, May 14, 2012	21.12	21.12	19.87	20.61
988	NASDAQ	MOFG	Fri, May 11, 2012	21.44	21.49	20.75	21.47
987	NASDAQ	MOFG	Thu, May 10, 2012	21.59	21.61	21.40	21.47
986	NASDAQ	MOFG	Wed, May 9, 2012	21.55	21.99	21.40	21.51
985	NASDAQ	MOFG	Tue, May 8, 2012	22.20	22.20	21.58	21.61
984	NASDAQ	MOFG	Mon, May 7, 2012	20.90	21.90	20.89	21.70
983	NASDAQ	MOFG	Fri, May 4, 2012	20.93	21.39	20.93	21.33
982	NASDAQ	MOFG	Thu, May 3, 2012	21.17	21.30	20.75	21.13
981	NASDAQ	MOFG	Wed, May 2, 2012	20.98	21.20	20.89	20.99
980	NASDAQ	MOFG	Tue, May 1, 2012	20.90	21.00	20.85	20.90
979	NASDAQ	MOFG	Mon, Apr 30, 2012	20.88	20.93	20.79	20.90
978	NASDAQ	MOFG	Fri, Apr 27, 2012	20.80	20.80	20.16	20.80
977	NASDAQ	MOFG	Thu, Apr 26, 2012	20.62	20.80	20.16	20.80
976	NASDAQ	MOFG	Wed, Apr 25, 2012	20.25	20.75	20.23	20.65
975	NASDAQ	MOFG	Tue, Apr 24, 2012	20.27	20.50	20.10	20.19
974	NASDAQ	MOFG	Mon, Apr 23, 2012	20.16	20.25	19.76	20.25
973	NASDAQ	MOFG	Fri, Apr 20, 2012	20.26	20.26	20.01	20.08
972	NASDAQ	MOFG	Thu, Apr 19, 2012	20.23	20.25	20.20	20.25
971	NASDAQ	MOFG	Wed, Apr 18, 2012	20.24	20.25	20.01	20.25
970	NASDAQ	MOFG	Tue, Apr 17, 2012	19.93	20.25	19.93	20.24
969	NASDAQ	MOFG	Mon, Apr 16, 2012	20.06	20.24	19.76	20.04
968	NASDAQ	MOFG	Fri, Apr 13, 2012	20.04	20.35	19.66	20.10
967	NASDAQ	MOFG	Thu, Apr 12, 2012	19.90	20.05	19.65	20.05
966	NASDAQ	MOFG	Wed, Apr 11, 2012	20.03	20.03	19.61	20.00
965	NASDAQ	MOFG	Tue, Apr 10, 2012	19.79	20.10	19.79	20.01
964	NASDAQ	MOFG	Mon, Apr 9, 2012	19.70	19.70	19.70	19.70
963	NASDAQ	MOFG	Thu, Apr 5, 2012	19.98	20.40	19.64	19.64
962	NASDAQ	MOFG	Wed, Apr 4, 2012	20.10	20.10	19.44	20.00
961	NASDAQ	MOFG	Tue, Apr 3, 2012	20.00	20.25	19.99	20.25
960	NASDAQ	MOFG	Mon, Apr 2, 2012	19.39	20.21	19.38	20.00
959	NASDAQ	MOFG	Fri, Mar 30, 2012	18.91	19.36	18.91	19.35
958	NASDAQ	MOFG	Thu, Mar 29, 2012	18.89	19.34	18.50	19.28
957	NASDAQ	MOFG	Wed, Mar 28, 2012	19.06	19.30	18.84	19.29
956	NASDAQ	MOFG	Tue, Mar 27, 2012	18.95	19.20	18.72	18.85
955	NASDAQ	MOFG	Mon, Mar 26, 2012	18.75	18.95	18.40	18.90
954	NASDAQ	MOFG	Fri, Mar 23, 2012	18.31	18.31	18.31	18.31
953	NASDAQ	MOFG	Thu, Mar 22, 2012	18.67	18.89	18.60	18.65
952	NASDAQ	MOFG	Wed, Mar 21, 2012	17.97	18.95	17.95	18.90
951	NASDAQ	MOFG	Tue, Mar 20, 2012	17.90	18.05	17.69	17.96
950	NASDAQ	MOFG	Mon, Mar 19, 2012	17.86	17.90	17.86	17.90
949	NASDAQ	MOFG	Fri, Mar 16, 2012	17.87	17.90	17.76	17.87
948	NASDAQ	MOFG	Thu, Mar 15, 2012	17.81	17.82	17.81	17.82
947	NASDAQ	MOFG	Wed, Mar 14, 2012	17.74	17.82	17.74	17.75
946	NASDAQ	MOFG	Tue, Mar 13, 2012	17.52	17.75	17.52	17.72
945	NASDAQ	MOFG	Mon, Mar 12, 2012	17.50	17.74	17.50	17.70
944	NASDAQ	MOFG	Fri, Mar 9, 2012	17.66	17.75	17.40	17.50
943	NASDAQ	MOFG	Thu, Mar 8, 2012	17.75	17.75	17.58	17.65
942	NASDAQ	MOFG	Wed, Mar 7, 2012	17.60	17.74	17.56	17.74
941	NASDAQ	MOFG	Tue, Mar 6, 2012	16.80	17.71	16.80	17.66
940	NASDAQ	MOFG	Mon, Mar 5, 2012	17.58	17.58	17.48	17.48
939	NASDAQ	MOFG	Fri, Mar 2, 2012	17.39	17.80	17.20	17.55
938	NASDAQ	MOFG	Thu, Mar 1, 2012	17.36	17.40	17.19	17.40
937	NASDAQ	MOFG	Wed, Feb 29, 2012	17.38	17.40	17.28	17.28
936	NASDAQ	MOFG	Tue, Feb 28, 2012	17.04	17.38	17.04	17.37
935	NASDAQ	MOFG	Mon, Feb 27, 2012	17.08	17.24	17.08	17.15
934	NASDAQ	MOFG	Fri, Feb 24, 2012	17.11	17.12	17.11	17.12
933	NASDAQ	MOFG	Thu, Feb 23, 2012	17.15	17.24	17.05	17.24
932	NASDAQ	MOFG	Tue, Feb 21, 2012	17.00	17.13	16.98	17.13
931	NASDAQ	MOFG	Fri, Feb 17, 2012	17.00	17.00	16.87	17.00
930	NASDAQ	MOFG	Thu, Feb 16, 2012	16.86	16.98	16.85	16.96
929	NASDAQ	MOFG	Wed, Feb 15, 2012	16.93	16.95	16.85	16.85
928	NASDAQ	MOFG	Tue, Feb 14, 2012	16.93	16.93	16.92	16.92
927	NASDAQ	MOFG	Mon, Feb 13, 2012	17.00	17.00	16.85	16.85
926	NASDAQ	MOFG	Fri, Feb 10, 2012	16.87	17.00	16.87	16.89
925	NASDAQ	MOFG	Thu, Feb 9, 2012	16.80	17.00	16.80	16.99
924	NASDAQ	MOFG	Wed, Feb 8, 2012	16.81	16.81	16.61	16.78
923	NASDAQ	MOFG	Tue, Feb 7, 2012	16.72	16.88	16.64	16.88
922	NASDAQ	MOFG	Mon, Feb 6, 2012	16.76	16.78	16.70	16.75
921	NASDAQ	MOFG	Fri, Feb 3, 2012	16.66	16.80	16.55	16.70
920	NASDAQ	MOFG	Thu, Feb 2, 2012	16.45	16.77	16.25	16.74
919	NASDAQ	MOFG	Wed, Feb 1, 2012	16.88	16.88	16.39	16.50
918	NASDAQ	MOFG	Tue, Jan 31, 2012	16.10	17.00	16.10	17.00
917	NASDAQ	MOFG	Mon, Jan 30, 2012	15.91	15.91	15.91	15.91
916	NASDAQ	MOFG	Fri, Jan 27, 2012	16.14	16.14	16.14	16.14
915	NASDAQ	MOFG	Thu, Jan 26, 2012	16.33	16.40	16.10	16.16
914	NASDAQ	MOFG	Wed, Jan 25, 2012	16.00	16.32	15.89	16.25
913	NASDAQ	MOFG	Tue, Jan 24, 2012	16.00	16.00	15.95	16.00
912	NASDAQ	MOFG	Mon, Jan 23, 2012	15.63	16.00	15.55	15.84
911	NASDAQ	MOFG	Fri, Jan 20, 2012	15.75	15.75	15.75	15.75
910	NASDAQ	MOFG	Thu, Jan 19, 2012	15.63	15.75	15.50	15.75
909	NASDAQ	MOFG	Wed, Jan 18, 2012	15.25	15.75	15.25	15.75
908	NASDAQ	MOFG	Tue, Jan 17, 2012	15.00	15.19	14.96	15.10
907	NASDAQ	MOFG	Fri, Jan 13, 2012	15.00	15.18	14.98	15.18
906	NASDAQ	MOFG	Thu, Jan 12, 2012	15.00	15.24	14.99	15.20
905	NASDAQ	MOFG	Wed, Jan 11, 2012	14.80	15.13	14.80	15.00
904	NASDAQ	MOFG	Tue, Jan 10, 2012	15.13	15.13	14.78	14.78
903	NASDAQ	MOFG	Mon, Jan 9, 2012	14.90	15.02	14.89	15.02
902	NASDAQ	MOFG	Fri, Jan 6, 2012	14.80	14.80	14.80	14.80
901	NASDAQ	MOFG	Thu, Jan 5, 2012	14.81	14.85	14.81	14.85
900	NASDAQ	MOFG	Wed, Jan 4, 2012	14.83	15.00	14.83	14.93
899	NASDAQ	MOFG	Tue, Jan 3, 2012	14.63	14.91	14.41	14.91
898	NASDAQ	MOFG	Fri, Dec 30, 2011	14.60	14.62	14.60	14.62
897	NASDAQ	MOFG	Thu, Dec 29, 2011	14.65	14.82	14.60	14.68
896	NASDAQ	MOFG	Wed, Dec 28, 2011	14.50	14.74	14.46	14.74
895	NASDAQ	MOFG	Tue, Dec 27, 2011	14.51	14.51	14.48	14.48
894	NASDAQ	MOFG	Fri, Dec 23, 2011	14.39	14.56	14.39	14.40
893	NASDAQ	MOFG	Thu, Dec 22, 2011	14.31	14.31	14.30	14.30
892	NASDAQ	MOFG	Wed, Dec 21, 2011	14.48	14.48	14.30	14.40
891	NASDAQ	MOFG	Tue, Dec 20, 2011	14.43	14.47	14.30	14.30
890	NASDAQ	MOFG	Mon, Dec 19, 2011	14.32	14.32	14.30	14.30
889	NASDAQ	MOFG	Fri, Dec 16, 2011	14.37	14.46	14.24	14.46
888	NASDAQ	MOFG	Thu, Dec 15, 2011	14.39	14.44	14.25	14.31
887	NASDAQ	MOFG	Wed, Dec 14, 2011	14.28	14.39	14.25	14.26
886	NASDAQ	MOFG	Tue, Dec 13, 2011	14.30	14.31	14.30	14.30
885	NASDAQ	MOFG	Mon, Dec 12, 2011	14.45	14.45	14.21	14.21
884	NASDAQ	MOFG	Fri, Dec 9, 2011	14.32	14.32	14.29	14.32
883	NASDAQ	MOFG	Thu, Dec 8, 2011	14.55	14.55	14.25	14.25
882	NASDAQ	MOFG	Wed, Dec 7, 2011	14.62	14.62	14.26	14.38
881	NASDAQ	MOFG	Tue, Dec 6, 2011	14.85	14.85	14.68	14.70
880	NASDAQ	MOFG	Mon, Dec 5, 2011	14.21	14.88	14.21	14.60
879	NASDAQ	MOFG	Fri, Dec 2, 2011	15.00	15.00	14.80	14.87
878	NASDAQ	MOFG	Thu, Dec 1, 2011	14.80	14.97	14.80	14.90
877	NASDAQ	MOFG	Wed, Nov 30, 2011	14.84	14.97	14.84	14.90
876	NASDAQ	MOFG	Tue, Nov 29, 2011	14.69	14.90	14.66	14.73
875	NASDAQ	MOFG	Mon, Nov 28, 2011	15.02	15.05	14.97	15.05
874	NASDAQ	MOFG	Fri, Nov 25, 2011	15.00	15.03	15.00	15.03
873	NASDAQ	MOFG	Wed, Nov 23, 2011	14.94	15.04	14.94	15.04
872	NASDAQ	MOFG	Tue, Nov 22, 2011	15.01	15.01	15.00	15.00
871	NASDAQ	MOFG	Mon, Nov 21, 2011	14.86	15.01	14.86	15.00
870	NASDAQ	MOFG	Fri, Nov 18, 2011	14.96	15.00	14.91	15.00
869	NASDAQ	MOFG	Thu, Nov 17, 2011	14.78	14.86	14.78	14.85
868	NASDAQ	MOFG	Wed, Nov 16, 2011	14.89	15.00	14.72	14.72
867	NASDAQ	MOFG	Tue, Nov 15, 2011	14.94	15.00	14.90	14.99
866	NASDAQ	MOFG	Mon, Nov 14, 2011	14.97	15.00	14.94	14.94
865	NASDAQ	MOFG	Fri, Nov 11, 2011	14.97	15.01	14.90	15.01
864	NASDAQ	MOFG	Thu, Nov 10, 2011	14.75	15.03	14.75	15.03
863	NASDAQ	MOFG	Wed, Nov 9, 2011	14.80	15.00	14.80	14.89
862	NASDAQ	MOFG	Mon, Nov 7, 2011	14.90	15.15	14.80	14.98
861	NASDAQ	MOFG	Fri, Nov 4, 2011	14.69	14.94	14.69	14.94
860	NASDAQ	MOFG	Thu, Nov 3, 2011	14.94	15.00	14.81	15.00
859	NASDAQ	MOFG	Wed, Nov 2, 2011	14.54	15.00	14.53	14.81
858	NASDAQ	MOFG	Tue, Nov 1, 2011	14.23	14.40	14.10	14.35
857	NASDAQ	MOFG	Mon, Oct 31, 2011	14.21	14.65	14.21	14.40
856	NASDAQ	MOFG	Fri, Oct 28, 2011	14.38	14.45	14.13	14.39
855	NASDAQ	MOFG	Thu, Oct 27, 2011	14.29	14.44	14.09	14.44
854	NASDAQ	MOFG	Wed, Oct 26, 2011	14.33	14.33	14.30	14.30
853	NASDAQ	MOFG	Tue, Oct 25, 2011	14.20	14.50	14.20	14.23
852	NASDAQ	MOFG	Mon, Oct 24, 2011	14.18	14.18	13.75	14.18
851	NASDAQ	MOFG	Fri, Oct 21, 2011	14.02	14.06	14.02	14.04
850	NASDAQ	MOFG	Thu, Oct 20, 2011	14.14	14.14	14.02	14.02
849	NASDAQ	MOFG	Wed, Oct 19, 2011	14.28	14.30	14.24	14.24
848	NASDAQ	MOFG	Tue, Oct 18, 2011	14.04	14.27	14.04	14.24
847	NASDAQ	MOFG	Mon, Oct 17, 2011	14.11	14.25	14.00	14.21
846	NASDAQ	MOFG	Fri, Oct 14, 2011	14.05	14.12	14.05	14.12
845	NASDAQ	MOFG	Thu, Oct 13, 2011	13.90	14.26	13.86	14.26
844	NASDAQ	MOFG	Wed, Oct 12, 2011	14.01	14.09	13.66	14.09
843	NASDAQ	MOFG	Tue, Oct 11, 2011	14.08	14.08	14.05	14.08
842	NASDAQ	MOFG	Mon, Oct 10, 2011	14.12	14.12	14.02	14.05
841	NASDAQ	MOFG	Fri, Oct 7, 2011	14.04	14.22	14.00	14.14
840	NASDAQ	MOFG	Thu, Oct 6, 2011	14.15	14.16	14.00	14.05
839	NASDAQ	MOFG	Wed, Oct 5, 2011	14.20	14.20	14.04	14.10
838	NASDAQ	MOFG	Tue, Oct 4, 2011	14.15	14.28	14.15	14.20
837	NASDAQ	MOFG	Mon, Oct 3, 2011	14.28	14.28	14.15	14.15
836	NASDAQ	MOFG	Fri, Sep 30, 2011	14.35	14.36	14.20	14.34
835	NASDAQ	MOFG	Thu, Sep 29, 2011	14.50	14.50	14.26	14.40
834	NASDAQ	MOFG	Wed, Sep 28, 2011	14.60	14.60	14.46	14.53
833	NASDAQ	MOFG	Tue, Sep 27, 2011	14.46	14.55	14.45	14.50
832	NASDAQ	MOFG	Mon, Sep 26, 2011	14.48	14.48	14.36	14.45
831	NASDAQ	MOFG	Fri, Sep 23, 2011	14.43	14.45	14.36	14.42
830	NASDAQ	MOFG	Thu, Sep 22, 2011	14.45	14.45	14.35	14.41
829	NASDAQ	MOFG	Wed, Sep 21, 2011	14.45	14.54	14.39	14.54
828	NASDAQ	MOFG	Tue, Sep 20, 2011	14.38	14.45	14.36	14.45
827	NASDAQ	MOFG	Mon, Sep 19, 2011	14.50	14.50	14.45	14.45
826	NASDAQ	MOFG	Fri, Sep 16, 2011	14.45	14.53	14.36	14.53
825	NASDAQ	MOFG	Thu, Sep 15, 2011	14.55	14.55	14.37	14.50
824	NASDAQ	MOFG	Wed, Sep 14, 2011	14.34	14.48	14.30	14.48
823	NASDAQ	MOFG	Tue, Sep 13, 2011	14.37	14.50	14.37	14.41
822	NASDAQ	MOFG	Mon, Sep 12, 2011	14.42	14.47	14.33	14.39
821	NASDAQ	MOFG	Fri, Sep 9, 2011	14.48	14.55	14.40	14.54
820	NASDAQ	MOFG	Thu, Sep 8, 2011	14.50	14.55	14.44	14.48
819	NASDAQ	MOFG	Wed, Sep 7, 2011	14.43	14.63	14.42	14.50
818	NASDAQ	MOFG	Tue, Sep 6, 2011	14.43	14.43	14.30	14.41
817	NASDAQ	MOFG	Fri, Sep 2, 2011	14.50	14.69	14.20	14.43
816	NASDAQ	MOFG	Thu, Sep 1, 2011	14.61	14.61	14.31	14.49
815	NASDAQ	MOFG	Wed, Aug 31, 2011	14.83	14.83	14.60	14.80
814	NASDAQ	MOFG	Tue, Aug 30, 2011	14.69	14.75	14.52	14.75
813	NASDAQ	MOFG	Mon, Aug 29, 2011	14.67	14.87	14.56	14.87
812	NASDAQ	MOFG	Fri, Aug 26, 2011	14.58	14.59	14.50	14.51
811	NASDAQ	MOFG	Thu, Aug 25, 2011	14.50	14.71	14.43	14.71
810	NASDAQ	MOFG	Wed, Aug 24, 2011	14.54	14.61	14.50	14.57
809	NASDAQ	MOFG	Tue, Aug 23, 2011	14.55	14.72	14.50	14.55
808	NASDAQ	MOFG	Mon, Aug 22, 2011	14.58	14.61	14.46	14.50
807	NASDAQ	MOFG	Fri, Aug 19, 2011	14.67	14.73	14.43	14.43
806	NASDAQ	MOFG	Thu, Aug 18, 2011	14.68	14.78	14.64	14.70
805	NASDAQ	MOFG	Wed, Aug 17, 2011	14.75	14.80	14.75	14.79
804	NASDAQ	MOFG	Tue, Aug 16, 2011	14.76	14.79	14.75	14.79
803	NASDAQ	MOFG	Mon, Aug 15, 2011	14.83	14.95	14.83	14.94
802	NASDAQ	MOFG	Fri, Aug 12, 2011	14.82	14.90	14.70	14.71
801	NASDAQ	MOFG	Thu, Aug 11, 2011	14.70	14.77	14.50	14.70
800	NASDAQ	MOFG	Wed, Aug 10, 2011	14.76	14.90	14.65	14.65
799	NASDAQ	MOFG	Tue, Aug 9, 2011	14.74	14.99	14.53	14.99
798	NASDAQ	MOFG	Mon, Aug 8, 2011	14.54	14.98	14.50	14.62
797	NASDAQ	MOFG	Fri, Aug 5, 2011	14.76	14.84	14.50	14.84
796	NASDAQ	MOFG	Thu, Aug 4, 2011	14.75	14.80	14.50	14.75
795	NASDAQ	MOFG	Wed, Aug 3, 2011	14.70	15.00	14.70	14.75
794	NASDAQ	MOFG	Tue, Aug 2, 2011	14.74	14.88	14.56	14.76
793	NASDAQ	MOFG	Mon, Aug 1, 2011	14.75	14.97	14.65	14.72
792	NASDAQ	MOFG	Fri, Jul 29, 2011	14.65	14.99	14.61	14.61
791	NASDAQ	MOFG	Thu, Jul 28, 2011	14.49	14.61	14.49	14.54
790	NASDAQ	MOFG	Wed, Jul 27, 2011	14.50	14.65	14.45	14.65
789	NASDAQ	MOFG	Tue, Jul 26, 2011	14.31	14.65	14.30	14.65
788	NASDAQ	MOFG	Mon, Jul 25, 2011	14.58	14.75	14.29	14.56
787	NASDAQ	MOFG	Fri, Jul 22, 2011	14.50	14.74	14.42	14.56
786	NASDAQ	MOFG	Thu, Jul 21, 2011	14.40	14.64	14.40	14.64
785	NASDAQ	MOFG	Wed, Jul 20, 2011	14.83	14.83	14.22	14.50
784	NASDAQ	MOFG	Tue, Jul 19, 2011	14.27	14.56	14.25	14.55
783	NASDAQ	MOFG	Mon, Jul 18, 2011	14.41	14.55	14.41	14.48
782	NASDAQ	MOFG	Fri, Jul 15, 2011	14.63	14.63	14.35	14.41
781	NASDAQ	MOFG	Thu, Jul 14, 2011	14.85	14.85	14.60	14.60
780	NASDAQ	MOFG	Wed, Jul 13, 2011	14.84	14.84	14.75	14.75
779	NASDAQ	MOFG	Tue, Jul 12, 2011	14.33	14.93	14.33	14.84
778	NASDAQ	MOFG	Mon, Jul 11, 2011	14.47	14.85	14.29	14.36
777	NASDAQ	MOFG	Fri, Jul 8, 2011	14.30	14.80	14.20	14.59
776	NASDAQ	MOFG	Thu, Jul 7, 2011	14.20	14.49	14.10	14.30
775	NASDAQ	MOFG	Wed, Jul 6, 2011	14.14	14.17	13.75	14.10
774	NASDAQ	MOFG	Tue, Jul 5, 2011	14.00	14.34	13.80	14.00
773	NASDAQ	MOFG	Fri, Jul 1, 2011	14.49	14.49	13.77	13.95
772	NASDAQ	MOFG	Thu, Jun 30, 2011	13.88	14.50	13.52	14.45
771	NASDAQ	MOFG	Wed, Jun 29, 2011	13.98	13.99	13.55	13.99
770	NASDAQ	MOFG	Tue, Jun 28, 2011	14.08	14.08	13.50	13.93
769	NASDAQ	MOFG	Mon, Jun 27, 2011	13.60	14.45	13.52	13.92
768	NASDAQ	MOFG	Fri, Jun 24, 2011	13.19	14.24	13.16	13.67
767	NASDAQ	MOFG	Thu, Jun 23, 2011	12.94	13.85	12.92	13.52
766	NASDAQ	MOFG	Wed, Jun 22, 2011	13.28	13.46	12.91	13.15
765	NASDAQ	MOFG	Tue, Jun 21, 2011	12.87	13.19	12.80	13.19
764	NASDAQ	MOFG	Mon, Jun 20, 2011	12.90	13.02	12.79	12.82
763	NASDAQ	MOFG	Fri, Jun 17, 2011	12.39	13.09	12.39	12.89
762	NASDAQ	MOFG	Thu, Jun 16, 2011	12.60	12.84	12.31	12.31
761	NASDAQ	MOFG	Wed, Jun 15, 2011	12.57	12.93	12.25	12.30
760	NASDAQ	MOFG	Tue, Jun 14, 2011	12.31	14.00	12.21	12.48
759	NASDAQ	MOFG	Mon, Jun 13, 2011	12.45	12.88	12.20	12.21
758	NASDAQ	MOFG	Fri, Jun 10, 2011	12.56	12.67	12.28	12.40
757	NASDAQ	MOFG	Thu, Jun 9, 2011	12.61	12.63	12.54	12.60
756	NASDAQ	MOFG	Wed, Jun 8, 2011	12.66	12.73	12.53	12.59
755	NASDAQ	MOFG	Tue, Jun 7, 2011	12.69	13.46	12.65	12.68
754	NASDAQ	MOFG	Mon, Jun 6, 2011	12.95	13.12	12.71	12.74
753	NASDAQ	MOFG	Fri, Jun 3, 2011	12.94	13.02	12.85	12.89
752	NASDAQ	MOFG	Thu, Jun 2, 2011	12.89	13.22	12.89	13.08
751	NASDAQ	MOFG	Wed, Jun 1, 2011	13.77	13.77	12.81	12.90
750	NASDAQ	MOFG	Tue, May 31, 2011	13.58	13.85	13.45	13.73
749	NASDAQ	MOFG	Fri, May 27, 2011	13.24	13.53	13.24	13.53
748	NASDAQ	MOFG	Thu, May 26, 2011	13.08	13.24	13.08	13.23
747	NASDAQ	MOFG	Wed, May 25, 2011	13.08	13.25	12.88	13.08
746	NASDAQ	MOFG	Tue, May 24, 2011	13.19	13.23	13.14	13.16
745	NASDAQ	MOFG	Mon, May 23, 2011	13.10	13.54	13.10	13.15
744	NASDAQ	MOFG	Fri, May 20, 2011	13.20	13.47	13.20	13.21
743	NASDAQ	MOFG	Thu, May 19, 2011	13.31	13.31	13.20	13.26
742	NASDAQ	MOFG	Wed, May 18, 2011	13.15	13.35	13.15	13.27
741	NASDAQ	MOFG	Tue, May 17, 2011	13.49	13.49	13.02	13.15
740	NASDAQ	MOFG	Mon, May 16, 2011	13.86	14.14	13.46	13.46
739	NASDAQ	MOFG	Fri, May 13, 2011	14.06	14.12	13.89	13.93
738	NASDAQ	MOFG	Thu, May 12, 2011	14.10	14.23	13.90	14.00
737	NASDAQ	MOFG	Wed, May 11, 2011	14.32	14.32	14.15	14.15
736	NASDAQ	MOFG	Tue, May 10, 2011	14.42	14.53	14.41	14.53
735	NASDAQ	MOFG	Mon, May 9, 2011	14.31	14.40	14.15	14.36
734	NASDAQ	MOFG	Fri, May 6, 2011	14.23	14.39	14.22	14.32
733	NASDAQ	MOFG	Thu, May 5, 2011	14.12	14.18	14.10	14.10
732	NASDAQ	MOFG	Wed, May 4, 2011	14.13	14.17	14.05	14.15
731	NASDAQ	MOFG	Tue, May 3, 2011	14.20	14.21	14.05	14.05
730	NASDAQ	MOFG	Mon, May 2, 2011	14.68	14.68	14.26	14.26
729	NASDAQ	MOFG	Fri, Apr 29, 2011	14.30	14.69	14.16	14.69
728	NASDAQ	MOFG	Thu, Apr 28, 2011	14.10	14.25	14.03	14.25
727	NASDAQ	MOFG	Wed, Apr 27, 2011	14.23	14.24	14.10	14.21
726	NASDAQ	MOFG	Tue, Apr 26, 2011	14.55	14.55	14.15	14.26
725	NASDAQ	MOFG	Mon, Apr 25, 2011	14.50	14.75	14.49	14.59
724	NASDAQ	MOFG	Thu, Apr 21, 2011	14.23	14.59	14.16	14.55
723	NASDAQ	MOFG	Wed, Apr 20, 2011	14.04	14.21	13.90	14.21
722	NASDAQ	MOFG	Tue, Apr 19, 2011	13.97	13.97	13.80	13.90
721	NASDAQ	MOFG	Mon, Apr 18, 2011	14.02	14.02	13.85	13.86
720	NASDAQ	MOFG	Fri, Apr 15, 2011	13.96	14.22	13.96	14.18
719	NASDAQ	MOFG	Thu, Apr 14, 2011	13.79	14.05	13.79	14.02
718	NASDAQ	MOFG	Wed, Apr 13, 2011	14.03	14.07	13.82	13.82
717	NASDAQ	MOFG	Tue, Apr 12, 2011	14.03	14.21	13.89	13.89
716	NASDAQ	MOFG	Mon, Apr 11, 2011	14.57	14.68	14.16	14.20
715	NASDAQ	MOFG	Fri, Apr 8, 2011	14.75	14.75	14.55	14.60
714	NASDAQ	MOFG	Thu, Apr 7, 2011	14.60	14.75	14.65	14.68
713	NASDAQ	MOFG	Wed, Apr 6, 2011	14.58	14.61	14.45	14.61
712	NASDAQ	MOFG	Tue, Apr 5, 2011	14.85	14.79	14.36	14.57
711	NASDAQ	MOFG	Mon, Apr 4, 2011	14.84	14.89	14.72	14.89
710	NASDAQ	MOFG	Fri, Apr 1, 2011	14.78	14.89	14.50	14.75
709	NASDAQ	MOFG	Thu, Mar 31, 2011	14.43	14.98	13.82	14.84
708	NASDAQ	MOFG	Wed, Mar 30, 2011	14.34	14.42	14.23	14.42
707	NASDAQ	MOFG	Tue, Mar 29, 2011	13.62	14.74	13.62	14.26
706	NASDAQ	MOFG	Mon, Mar 28, 2011	13.91	13.91	13.65	13.65
705	NASDAQ	MOFG	Fri, Mar 25, 2011	14.06	14.06	13.87	13.92
704	NASDAQ	MOFG	Thu, Mar 24, 2011	14.78	14.78	14.00	14.05
703	NASDAQ	MOFG	Wed, Mar 23, 2011	13.87	13.94	13.80	13.94
702	NASDAQ	MOFG	Tue, Mar 22, 2011	14.00	14.00	13.70	13.85
701	NASDAQ	MOFG	Mon, Mar 21, 2011	14.01	14.65	13.65	14.00
700	NASDAQ	MOFG	Fri, Mar 18, 2011	13.84	14.03	13.67	13.94
699	NASDAQ	MOFG	Thu, Mar 17, 2011	13.92	13.92	13.72	13.81
698	NASDAQ	MOFG	Wed, Mar 16, 2011	13.88	14.14	13.75	13.75
697	NASDAQ	MOFG	Tue, Mar 15, 2011	14.00	14.36	14.00	14.10
696	NASDAQ	MOFG	Mon, Mar 14, 2011	14.39	14.52	14.27	14.27
695	NASDAQ	MOFG	Fri, Mar 11, 2011	14.55	14.61	14.40	14.45
694	NASDAQ	MOFG	Thu, Mar 10, 2011	14.71	14.79	14.46	14.46
693	NASDAQ	MOFG	Wed, Mar 9, 2011	14.60	14.99	14.50	14.84
692	NASDAQ	MOFG	Tue, Mar 8, 2011	14.50	14.69	14.50	14.69
691	NASDAQ	MOFG	Mon, Mar 7, 2011	14.53	14.79	14.47	14.47
690	NASDAQ	MOFG	Fri, Mar 4, 2011	14.74	14.74	14.50	14.52
689	NASDAQ	MOFG	Thu, Mar 3, 2011	14.53	14.76	14.53	14.76
688	NASDAQ	MOFG	Wed, Mar 2, 2011	14.50	14.50	14.40	14.50
687	NASDAQ	MOFG	Tue, Mar 1, 2011	14.50	14.55	14.45	14.45
686	NASDAQ	MOFG	Mon, Feb 28, 2011	14.60	14.60	14.30	14.50
685	NASDAQ	MOFG	Fri, Feb 25, 2011	14.58	14.58	14.33	14.58
684	NASDAQ	MOFG	Thu, Feb 24, 2011	14.67	14.68	14.51	14.63
683	NASDAQ	MOFG	Wed, Feb 23, 2011	14.37	14.74	14.37	14.44
682	NASDAQ	MOFG	Tue, Feb 22, 2011	14.34	14.53	14.21	14.26
681	NASDAQ	MOFG	Fri, Feb 18, 2011	14.40	14.45	14.39	14.45
680	NASDAQ	MOFG	Thu, Feb 17, 2011	14.52	14.52	14.40	14.40
679	NASDAQ	MOFG	Wed, Feb 16, 2011	14.69	14.69	14.42	14.49
678	NASDAQ	MOFG	Tue, Feb 15, 2011	14.62	14.83	14.41	14.69
677	NASDAQ	MOFG	Mon, Feb 14, 2011	14.99	14.99	14.66	14.67
676	NASDAQ	MOFG	Fri, Feb 11, 2011	14.45	14.88	14.45	14.70
675	NASDAQ	MOFG	Thu, Feb 10, 2011	14.48	14.48	14.35	14.46
674	NASDAQ	MOFG	Wed, Feb 9, 2011	14.35	14.45	14.35	14.44
673	NASDAQ	MOFG	Tue, Feb 8, 2011	14.42	14.50	14.30	14.42
672	NASDAQ	MOFG	Mon, Feb 7, 2011	14.40	14.47	14.26	14.47
671	NASDAQ	MOFG	Fri, Feb 4, 2011	14.47	14.50	14.25	14.45
670	NASDAQ	MOFG	Thu, Feb 3, 2011	14.66	14.66	14.30	14.43
669	NASDAQ	MOFG	Wed, Feb 2, 2011	14.31	14.67	14.31	14.64
668	NASDAQ	MOFG	Tue, Feb 1, 2011	14.07	14.46	14.04	14.44
667	NASDAQ	MOFG	Mon, Jan 31, 2011	13.93	14.09	13.93	14.07
666	NASDAQ	MOFG	Fri, Jan 28, 2011	13.92	14.18	13.87	13.87
665	NASDAQ	MOFG	Thu, Jan 27, 2011	14.18	14.20	13.90	13.98
664	NASDAQ	MOFG	Wed, Jan 26, 2011	13.90	14.17	13.90	14.00
663	NASDAQ	MOFG	Tue, Jan 25, 2011	13.95	14.02	13.79	13.79
662	NASDAQ	MOFG	Mon, Jan 24, 2011	13.99	14.11	13.99	13.99
661	NASDAQ	MOFG	Fri, Jan 21, 2011	14.41	14.41	13.99	13.99
660	NASDAQ	MOFG	Thu, Jan 20, 2011	14.60	14.77	14.21	14.21
659	NASDAQ	MOFG	Wed, Jan 19, 2011	14.84	14.98	14.55	14.63
658	NASDAQ	MOFG	Tue, Jan 18, 2011	14.71	14.75	14.70	14.75
657	NASDAQ	MOFG	Fri, Jan 14, 2011	14.90	15.00	14.55	14.80
656	NASDAQ	MOFG	Thu, Jan 13, 2011	15.05	15.23	14.91	14.91
655	NASDAQ	MOFG	Wed, Jan 12, 2011	15.24	15.24	14.68	15.19
654	NASDAQ	MOFG	Tue, Jan 11, 2011	15.03	15.10	14.90	15.10
653	NASDAQ	MOFG	Mon, Jan 10, 2011	15.05	15.05	14.85	15.01
652	NASDAQ	MOFG	Fri, Jan 7, 2011	15.29	15.29	15.06	15.19
651	NASDAQ	MOFG	Thu, Jan 6, 2011	15.45	15.45	15.19	15.32
650	NASDAQ	MOFG	Wed, Jan 5, 2011	15.15	15.45	14.99	15.45
649	NASDAQ	MOFG	Tue, Jan 4, 2011	15.43	15.43	15.12	15.16
648	NASDAQ	MOFG	Mon, Jan 3, 2011	15.12	15.43	14.99	15.37
647	NASDAQ	MOFG	Fri, Dec 31, 2010	15.20	15.50	14.89	15.11
646	NASDAQ	MOFG	Thu, Dec 30, 2010	15.26	15.60	15.25	15.30
645	NASDAQ	MOFG	Wed, Dec 29, 2010	15.37	15.56	15.37	15.38
644	NASDAQ	MOFG	Tue, Dec 28, 2010	15.46	15.46	15.19	15.26
643	NASDAQ	MOFG	Mon, Dec 27, 2010	15.28	15.48	15.28	15.47
642	NASDAQ	MOFG	Thu, Dec 23, 2010	15.05	15.75	15.05	15.38
641	NASDAQ	MOFG	Wed, Dec 22, 2010	15.59	15.71	15.10	15.48
640	NASDAQ	MOFG	Tue, Dec 21, 2010	15.72	15.81	15.06	15.64
639	NASDAQ	MOFG	Mon, Dec 20, 2010	15.48	15.94	15.48	15.74
638	NASDAQ	MOFG	Fri, Dec 17, 2010	15.29	15.95	15.29	15.49
637	NASDAQ	MOFG	Thu, Dec 16, 2010	15.10	15.40	15.10	15.21
636	NASDAQ	MOFG	Wed, Dec 15, 2010	15.27	15.33	15.04	15.07
635	NASDAQ	MOFG	Tue, Dec 14, 2010	15.34	15.34	14.79	15.21
634	NASDAQ	MOFG	Mon, Dec 13, 2010	15.31	15.37	15.15	15.24
633	NASDAQ	MOFG	Fri, Dec 10, 2010	15.28	15.37	15.11	15.31
632	NASDAQ	MOFG	Thu, Dec 9, 2010	15.06	15.28	15.06	15.28
631	NASDAQ	MOFG	Wed, Dec 8, 2010	15.19	15.20	15.01	15.12
630	NASDAQ	MOFG	Tue, Dec 7, 2010	15.16	15.18	14.90	15.15
629	NASDAQ	MOFG	Mon, Dec 6, 2010	14.67	15.02	14.65	15.02
628	NASDAQ	MOFG	Fri, Dec 3, 2010	14.67	14.82	14.60	14.79
627	NASDAQ	MOFG	Thu, Dec 2, 2010	14.94	14.94	14.65	14.79
626	NASDAQ	MOFG	Wed, Dec 1, 2010	14.76	14.99	14.54	14.88
625	NASDAQ	MOFG	Tue, Nov 30, 2010	14.56	14.75	14.00	14.57
624	NASDAQ	MOFG	Mon, Nov 29, 2010	14.62	14.74	14.48	14.73
623	NASDAQ	MOFG	Fri, Nov 26, 2010	14.20	14.87	14.20	14.77
622	NASDAQ	MOFG	Wed, Nov 24, 2010	14.72	14.97	14.44	14.77
621	NASDAQ	MOFG	Tue, Nov 23, 2010	14.67	14.81	14.07	14.57
620	NASDAQ	MOFG	Mon, Nov 22, 2010	14.70	14.83	14.64	14.83
619	NASDAQ	MOFG	Fri, Nov 19, 2010	14.71	14.84	14.70	14.84
618	NASDAQ	MOFG	Thu, Nov 18, 2010	14.71	14.84	14.50	14.65
617	NASDAQ	MOFG	Wed, Nov 17, 2010	14.75	14.86	14.70	14.79
616	NASDAQ	MOFG	Tue, Nov 16, 2010	14.87	14.87	14.62	14.62
615	NASDAQ	MOFG	Mon, Nov 15, 2010	15.07	15.07	15.00	15.02
614	NASDAQ	MOFG	Fri, Nov 12, 2010	14.95	14.95	14.77	14.77
613	NASDAQ	MOFG	Thu, Nov 11, 2010	15.15	15.15	15.00	15.02
612	NASDAQ	MOFG	Wed, Nov 10, 2010	15.05	15.22	15.05	15.13
611	NASDAQ	MOFG	Tue, Nov 9, 2010	15.20	15.20	15.03	15.08
610	NASDAQ	MOFG	Mon, Nov 8, 2010	15.05	15.28	15.04	15.26
609	NASDAQ	MOFG	Fri, Nov 5, 2010	15.10	15.19	15.00	15.09
608	NASDAQ	MOFG	Thu, Nov 4, 2010	14.75	15.10	14.74	15.09
607	NASDAQ	MOFG	Wed, Nov 3, 2010	14.42	14.75	14.42	14.71
606	NASDAQ	MOFG	Tue, Nov 2, 2010	14.29	14.49	14.29	14.48
605	NASDAQ	MOFG	Mon, Nov 1, 2010	14.73	14.73	13.91	14.10
604	NASDAQ	MOFG	Fri, Oct 29, 2010	14.56	14.99	14.54	14.71
603	NASDAQ	MOFG	Thu, Oct 28, 2010	14.72	14.72	14.52	14.52
602	NASDAQ	MOFG	Wed, Oct 27, 2010	14.58	14.95	14.25	14.57
601	NASDAQ	MOFG	Tue, Oct 26, 2010	14.52	14.69	14.50	14.58
600	NASDAQ	MOFG	Mon, Oct 25, 2010	14.89	14.89	14.60	14.65
599	NASDAQ	MOFG	Fri, Oct 22, 2010	14.47	14.64	14.23	14.51
598	NASDAQ	MOFG	Thu, Oct 21, 2010	15.00	15.00	14.40	14.47
597	NASDAQ	MOFG	Wed, Oct 20, 2010	14.90	15.05	14.58	15.05
596	NASDAQ	MOFG	Tue, Oct 19, 2010	14.85	14.95	14.65	14.79
595	NASDAQ	MOFG	Mon, Oct 18, 2010	14.37	15.02	14.37	15.02
594	NASDAQ	MOFG	Fri, Oct 15, 2010	14.87	14.95	14.50	14.73
593	NASDAQ	MOFG	Thu, Oct 14, 2010	15.00	15.05	14.39	14.57
592	NASDAQ	MOFG	Wed, Oct 13, 2010	14.98	15.05	14.89	14.99
591	NASDAQ	MOFG	Tue, Oct 12, 2010	14.73	14.99	14.66	14.98
590	NASDAQ	MOFG	Mon, Oct 11, 2010	14.83	14.91	14.50	14.82
589	NASDAQ	MOFG	Fri, Oct 8, 2010	14.80	14.95	14.58	14.89
588	NASDAQ	MOFG	Thu, Oct 7, 2010	15.10	15.10	14.80	14.85
587	NASDAQ	MOFG	Wed, Oct 6, 2010	14.50	15.10	14.47	15.03
586	NASDAQ	MOFG	Tue, Oct 5, 2010	14.57	14.98	14.20	14.98
585	NASDAQ	MOFG	Mon, Oct 4, 2010	14.89	15.00	14.43	14.44
584	NASDAQ	MOFG	Fri, Oct 1, 2010	14.86	14.89	14.56	14.89
583	NASDAQ	MOFG	Thu, Sep 30, 2010	15.00	15.00	14.66	14.66
582	NASDAQ	MOFG	Wed, Sep 29, 2010	14.96	15.00	14.86	14.98
581	NASDAQ	MOFG	Tue, Sep 28, 2010	15.07	15.07	14.85	15.02
580	NASDAQ	MOFG	Mon, Sep 27, 2010	14.91	15.12	14.59	14.97
579	NASDAQ	MOFG	Fri, Sep 24, 2010	14.00	14.94	14.00	14.94
578	NASDAQ	MOFG	Thu, Sep 23, 2010	14.05	14.11	13.81	13.88
577	NASDAQ	MOFG	Wed, Sep 22, 2010	14.32	14.60	13.77	14.13
576	NASDAQ	MOFG	Tue, Sep 21, 2010	14.29	14.62	14.17	14.31
575	NASDAQ	MOFG	Mon, Sep 20, 2010	13.83	14.40	13.53	14.25
574	NASDAQ	MOFG	Fri, Sep 17, 2010	14.00	14.15	13.70	13.88
573	NASDAQ	MOFG	Thu, Sep 16, 2010	13.86	14.07	13.70	13.80
572	NASDAQ	MOFG	Wed, Sep 15, 2010	13.79	14.13	13.76	13.93
571	NASDAQ	MOFG	Tue, Sep 14, 2010	13.82	14.15	13.71	13.78
570	NASDAQ	MOFG	Mon, Sep 13, 2010	13.61	14.01	13.61	13.95
569	NASDAQ	MOFG	Fri, Sep 10, 2010	13.31	13.72	13.25	13.51
568	NASDAQ	MOFG	Thu, Sep 9, 2010	13.20	13.45	12.98	13.25
567	NASDAQ	MOFG	Wed, Sep 8, 2010	13.05	13.22	12.80	13.10
566	NASDAQ	MOFG	Tue, Sep 7, 2010	13.50	13.55	12.99	13.00
565	NASDAQ	MOFG	Fri, Sep 3, 2010	13.71	13.72	13.31	13.56
564	NASDAQ	MOFG	Thu, Sep 2, 2010	13.36	13.63	13.36	13.63
563	NASDAQ	MOFG	Wed, Sep 1, 2010	13.24	13.67	13.22	13.45
562	NASDAQ	MOFG	Tue, Aug 31, 2010	13.38	13.57	13.10	13.11
561	NASDAQ	MOFG	Mon, Aug 30, 2010	13.27	13.50	13.15	13.22
560	NASDAQ	MOFG	Fri, Aug 27, 2010	12.99	13.39	12.92	13.33
559	NASDAQ	MOFG	Thu, Aug 26, 2010	12.89	13.16	12.83	12.89
558	NASDAQ	MOFG	Wed, Aug 25, 2010	12.63	12.76	12.42	12.75
557	NASDAQ	MOFG	Tue, Aug 24, 2010	12.52	12.60	12.37	12.37
556	NASDAQ	MOFG	Mon, Aug 23, 2010	13.62	13.69	12.71	12.76
555	NASDAQ	MOFG	Fri, Aug 20, 2010	13.39	13.65	13.03	13.42
554	NASDAQ	MOFG	Thu, Aug 19, 2010	13.88	14.10	13.44	13.59
553	NASDAQ	MOFG	Wed, Aug 18, 2010	13.68	14.06	13.47	13.96
552	NASDAQ	MOFG	Tue, Aug 17, 2010	13.11	14.21	12.77	13.82
551	NASDAQ	MOFG	Mon, Aug 16, 2010	12.72	13.23	12.72	13.02
550	NASDAQ	MOFG	Fri, Aug 13, 2010	13.65	13.92	12.68	12.77
549	NASDAQ	MOFG	Thu, Aug 12, 2010	13.94	14.21	13.66	13.67
548	NASDAQ	MOFG	Wed, Aug 11, 2010	14.25	14.79	13.93	13.93
547	NASDAQ	MOFG	Tue, Aug 10, 2010	14.97	14.97	14.32	14.35
546	NASDAQ	MOFG	Mon, Aug 9, 2010	15.01	15.25	14.66	14.99
545	NASDAQ	MOFG	Fri, Aug 6, 2010	14.41	15.47	13.69	15.02
544	NASDAQ	MOFG	Thu, Aug 5, 2010	14.68	14.68	14.40	14.40
543	NASDAQ	MOFG	Wed, Aug 4, 2010	14.82	14.99	14.45	14.78
542	NASDAQ	MOFG	Tue, Aug 3, 2010	14.81	14.98	14.76	14.81
541	NASDAQ	MOFG	Mon, Aug 2, 2010	15.11	15.11	14.82	14.87
540	NASDAQ	MOFG	Fri, Jul 30, 2010	14.63	15.18	14.63	14.99
539	NASDAQ	MOFG	Thu, Jul 29, 2010	14.71	14.81	14.66	14.78
538	NASDAQ	MOFG	Wed, Jul 28, 2010	15.08	15.08	14.69	14.72
537	NASDAQ	MOFG	Tue, Jul 27, 2010	15.21	15.27	14.56	15.20
536	NASDAQ	MOFG	Mon, Jul 26, 2010	15.00	15.11	14.84	15.11
535	NASDAQ	MOFG	Fri, Jul 23, 2010	15.40	15.40	14.64	14.99
534	NASDAQ	MOFG	Thu, Jul 22, 2010	14.74	15.49	14.65	15.49
533	NASDAQ	MOFG	Wed, Jul 21, 2010	14.78	14.98	14.53	14.64
532	NASDAQ	MOFG	Tue, Jul 20, 2010	14.27	14.98	14.00	14.77
531	NASDAQ	MOFG	Mon, Jul 19, 2010	14.06	14.56	13.99	14.38
530	NASDAQ	MOFG	Fri, Jul 16, 2010	14.26	14.26	13.91	14.01
529	NASDAQ	MOFG	Thu, Jul 15, 2010	14.49	14.49	14.17	14.35
528	NASDAQ	MOFG	Wed, Jul 14, 2010	14.99	15.00	14.37	14.50
527	NASDAQ	MOFG	Tue, Jul 13, 2010	14.44	15.31	14.34	15.00
526	NASDAQ	MOFG	Mon, Jul 12, 2010	14.91	14.91	14.33	14.33
525	NASDAQ	MOFG	Fri, Jul 9, 2010	14.84	14.84	13.99	14.39
524	NASDAQ	MOFG	Thu, Jul 8, 2010	15.51	15.51	14.61	14.80
523	NASDAQ	MOFG	Wed, Jul 7, 2010	13.91	14.73	13.78	14.73
522	NASDAQ	MOFG	Tue, Jul 6, 2010	14.97	14.97	13.88	13.97
521	NASDAQ	MOFG	Fri, Jul 2, 2010	15.28	15.28	14.64	14.64
520	NASDAQ	MOFG	Thu, Jul 1, 2010	15.59	15.70	14.93	15.14
519	NASDAQ	MOFG	Wed, Jun 30, 2010	15.76	15.76	15.30	15.48
518	NASDAQ	MOFG	Tue, Jun 29, 2010	16.03	16.19	15.51	15.78
517	NASDAQ	MOFG	Mon, Jun 28, 2010	16.45	16.45	16.06	16.17
516	NASDAQ	MOFG	Fri, Jun 25, 2010	16.50	16.84	15.91	16.52
515	NASDAQ	MOFG	Thu, Jun 24, 2010	16.33	16.50	16.05	16.34
514	NASDAQ	MOFG	Wed, Jun 23, 2010	15.86	16.41	15.52	16.08
513	NASDAQ	MOFG	Tue, Jun 22, 2010	16.45	16.50	16.00	16.20
512	NASDAQ	MOFG	Mon, Jun 21, 2010	16.14	16.45	16.14	16.40
511	NASDAQ	MOFG	Fri, Jun 18, 2010	16.49	16.65	16.43	16.50
510	NASDAQ	MOFG	Thu, Jun 17, 2010	16.70	16.77	16.50	16.59
509	NASDAQ	MOFG	Wed, Jun 16, 2010	16.70	17.00	16.59	16.72
508	NASDAQ	MOFG	Tue, Jun 15, 2010	16.82	16.85	16.50	16.75
507	NASDAQ	MOFG	Mon, Jun 14, 2010	16.03	16.69	15.89	16.54
506	NASDAQ	MOFG	Fri, Jun 11, 2010	16.19	16.40	16.00	16.26
505	NASDAQ	MOFG	Thu, Jun 10, 2010	16.19	16.20	15.53	16.07
504	NASDAQ	MOFG	Wed, Jun 9, 2010	16.00	16.19	15.42	16.19
503	NASDAQ	MOFG	Tue, Jun 8, 2010	16.10	16.20	15.99	16.00
502	NASDAQ	MOFG	Mon, Jun 7, 2010	16.13	16.20	16.07	16.09
501	NASDAQ	MOFG	Fri, Jun 4, 2010	15.97	16.20	15.21	16.07
500	NASDAQ	MOFG	Thu, Jun 3, 2010	16.36	16.54	16.15	16.54
499	NASDAQ	MOFG	Wed, Jun 2, 2010	16.43	16.69	16.00	16.69
498	NASDAQ	MOFG	Tue, Jun 1, 2010	16.86	16.86	16.13	16.60
497	NASDAQ	MOFG	Fri, May 28, 2010	16.23	16.85	15.50	16.72
496	NASDAQ	MOFG	Thu, May 27, 2010	15.75	16.25	15.75	16.18
495	NASDAQ	MOFG	Wed, May 26, 2010	15.73	15.90	15.44	15.87
494	NASDAQ	MOFG	Tue, May 25, 2010	15.33	16.00	15.23	16.00
493	NASDAQ	MOFG	Mon, May 24, 2010	15.59	15.80	15.41	15.59
492	NASDAQ	MOFG	Fri, May 21, 2010	15.23	15.80	15.19	15.68
491	NASDAQ	MOFG	Thu, May 20, 2010	15.84	15.89	15.06	15.45
490	NASDAQ	MOFG	Wed, May 19, 2010	15.85	15.90	15.34	15.77
489	NASDAQ	MOFG	Tue, May 18, 2010	15.74	15.90	15.70	15.90
488	NASDAQ	MOFG	Mon, May 17, 2010	15.14	15.94	15.10	15.68
487	NASDAQ	MOFG	Fri, May 14, 2010	15.81	15.81	15.25	15.62
486	NASDAQ	MOFG	Thu, May 13, 2010	15.22	16.00	15.19	15.80
485	NASDAQ	MOFG	Wed, May 12, 2010	15.00	15.23	15.00	15.14
484	NASDAQ	MOFG	Tue, May 11, 2010	14.90	15.15	14.76	15.08
483	NASDAQ	MOFG	Mon, May 10, 2010	14.63	14.80	14.61	14.78
482	NASDAQ	MOFG	Fri, May 7, 2010	14.16	14.50	14.00	14.37
481	NASDAQ	MOFG	Thu, May 6, 2010	14.49	14.50	14.20	14.50
480	NASDAQ	MOFG	Wed, May 5, 2010	14.39	14.39	14.08	14.30
479	NASDAQ	MOFG	Tue, May 4, 2010	14.35	14.48	14.22	14.48
478	NASDAQ	MOFG	Mon, May 3, 2010	14.25	14.40	14.00	14.39
477	NASDAQ	MOFG	Fri, Apr 30, 2010	14.40	14.49	14.26	14.39
476	NASDAQ	MOFG	Thu, Apr 29, 2010	14.25	14.40	14.05	14.40
475	NASDAQ	MOFG	Wed, Apr 28, 2010	14.00	14.45	14.00	14.25
474	NASDAQ	MOFG	Tue, Apr 27, 2010	14.03	14.05	13.75	14.05
473	NASDAQ	MOFG	Mon, Apr 26, 2010	13.76	14.06	13.75	14.05
472	NASDAQ	MOFG	Fri, Apr 23, 2010	13.81	14.00	13.57	13.83
471	NASDAQ	MOFG	Thu, Apr 22, 2010	13.78	13.83	13.50	13.78
470	NASDAQ	MOFG	Wed, Apr 21, 2010	13.63	13.87	13.60	13.79
469	NASDAQ	MOFG	Tue, Apr 20, 2010	13.75	13.85	13.53	13.85
468	NASDAQ	MOFG	Mon, Apr 19, 2010	13.75	13.75	13.60	13.75
467	NASDAQ	MOFG	Fri, Apr 16, 2010	13.75	13.75	13.70	13.75
466	NASDAQ	MOFG	Thu, Apr 15, 2010	13.24	13.98	13.24	13.75
465	NASDAQ	MOFG	Wed, Apr 14, 2010	12.84	13.15	12.75	13.15
464	NASDAQ	MOFG	Tue, Apr 13, 2010	12.40	12.76	12.35	12.74
463	NASDAQ	MOFG	Mon, Apr 12, 2010	12.22	12.50	12.22	12.49
462	NASDAQ	MOFG	Fri, Apr 9, 2010	12.24	12.24	12.20	12.22
461	NASDAQ	MOFG	Thu, Apr 8, 2010	11.26	12.24	11.26	12.20
460	NASDAQ	MOFG	Wed, Apr 7, 2010	12.07	12.07	12.07	12.07
459	NASDAQ	MOFG	Tue, Apr 6, 2010	12.08	12.25	12.06	12.19
458	NASDAQ	MOFG	Mon, Apr 5, 2010	12.25	12.25	12.05	12.15
457	NASDAQ	MOFG	Thu, Apr 1, 2010	11.97	12.20	11.95	12.17
456	NASDAQ	MOFG	Wed, Mar 31, 2010	11.60	11.79	11.51	11.79
455	NASDAQ	MOFG	Tue, Mar 30, 2010	11.65	11.65	11.60	11.60
454	NASDAQ	MOFG	Mon, Mar 29, 2010	11.60	11.60	11.58	11.58
453	NASDAQ	MOFG	Fri, Mar 26, 2010	11.60	11.75	11.60	11.67
452	NASDAQ	MOFG	Wed, Mar 24, 2010	11.60	11.60	11.60	11.60
451	NASDAQ	MOFG	Tue, Mar 23, 2010	11.60	11.60	11.60	11.60
450	NASDAQ	MOFG	Mon, Mar 22, 2010	11.41	11.70	11.35	11.50
449	NASDAQ	MOFG	Fri, Mar 19, 2010	11.40	11.80	11.26	11.80
448	NASDAQ	MOFG	Thu, Mar 18, 2010	11.34	11.58	11.25	11.58
447	NASDAQ	MOFG	Wed, Mar 17, 2010	11.50	11.75	11.50	11.75
446	NASDAQ	MOFG	Tue, Mar 16, 2010	11.31	11.94	11.31	11.51
445	NASDAQ	MOFG	Mon, Mar 15, 2010	11.36	11.36	11.25	11.25
444	NASDAQ	MOFG	Fri, Mar 12, 2010	11.25	11.25	11.25	11.25
443	NASDAQ	MOFG	Thu, Mar 11, 2010	11.26	11.48	11.25	11.41
442	NASDAQ	MOFG	Wed, Mar 10, 2010	11.23	11.35	11.21	11.25
441	NASDAQ	MOFG	Tue, Mar 9, 2010	11.39	11.39	11.35	11.35
440	NASDAQ	MOFG	Mon, Mar 8, 2010	11.20	11.20	11.20	11.20
439	NASDAQ	MOFG	Fri, Mar 5, 2010	11.07	11.15	11.07	11.15
438	NASDAQ	MOFG	Thu, Mar 4, 2010	11.34	11.35	11.34	11.35
437	NASDAQ	MOFG	Wed, Mar 3, 2010	11.11	11.11	11.00	11.10
436	NASDAQ	MOFG	Fri, Feb 26, 2010	11.25	11.25	11.23	11.25
435	NASDAQ	MOFG	Thu, Feb 25, 2010	11.35	11.35	11.10	11.12
434	NASDAQ	MOFG	Wed, Feb 24, 2010	11.20	11.49	11.20	11.45
433	NASDAQ	MOFG	Tue, Feb 23, 2010	11.26	11.26	11.24	11.24
432	NASDAQ	MOFG	Mon, Feb 22, 2010	10.91	11.40	10.91	11.40
431	NASDAQ	MOFG	Fri, Feb 19, 2010	10.80	10.80	10.63	10.63
430	NASDAQ	MOFG	Thu, Feb 18, 2010	10.87	11.02	10.75	11.00
429	NASDAQ	MOFG	Wed, Feb 17, 2010	10.59	10.89	10.21	10.61
428	NASDAQ	MOFG	Tue, Feb 16, 2010	10.49	10.78	10.19	10.60
427	NASDAQ	MOFG	Fri, Feb 12, 2010	10.30	10.74	10.30	10.40
426	NASDAQ	MOFG	Thu, Feb 11, 2010	9.94	10.11	9.94	10.10
425	NASDAQ	MOFG	Wed, Feb 10, 2010	9.83	10.10	9.55	10.09
424	NASDAQ	MOFG	Tue, Feb 9, 2010	9.73	9.89	9.45	9.89
423	NASDAQ	MOFG	Mon, Feb 8, 2010	9.59	9.75	9.40	9.45
422	NASDAQ	MOFG	Fri, Feb 5, 2010	9.41	9.42	9.30	9.30
421	NASDAQ	MOFG	Thu, Feb 4, 2010	9.20	9.20	9.20	9.20
420	NASDAQ	MOFG	Wed, Feb 3, 2010	9.30	9.50	9.25	9.40
419	NASDAQ	MOFG	Tue, Feb 2, 2010	9.49	9.50	9.49	9.50
418	NASDAQ	MOFG	Mon, Feb 1, 2010	9.60	9.60	9.54	9.54
417	NASDAQ	MOFG	Fri, Jan 29, 2010	9.50	9.51	9.50	9.50
416	NASDAQ	MOFG	Thu, Jan 28, 2010	9.58	9.58	9.45	9.50
415	NASDAQ	MOFG	Wed, Jan 27, 2010	9.49	9.55	9.26	9.35
414	NASDAQ	MOFG	Tue, Jan 26, 2010	9.12	9.12	9.10	9.10
413	NASDAQ	MOFG	Fri, Jan 22, 2010	9.48	9.50	9.20	9.26
412	NASDAQ	MOFG	Thu, Jan 21, 2010	9.35	9.36	9.35	9.35
411	NASDAQ	MOFG	Tue, Jan 19, 2010	9.17	9.38	9.00	9.38
410	NASDAQ	MOFG	Fri, Jan 15, 2010	8.99	8.99	8.99	8.99
409	NASDAQ	MOFG	Thu, Jan 14, 2010	8.50	9.10	8.50	9.10
408	NASDAQ	MOFG	Wed, Jan 13, 2010	8.80	8.80	8.76	8.76
407	NASDAQ	MOFG	Tue, Jan 12, 2010	8.61	8.79	8.61	8.79
406	NASDAQ	MOFG	Mon, Jan 11, 2010	8.85	8.85	8.68	8.68
405	NASDAQ	MOFG	Fri, Jan 8, 2010	8.49	8.60	8.46	8.60
404	NASDAQ	MOFG	Wed, Jan 6, 2010	8.24	8.49	8.24	8.49
403	NASDAQ	MOFG	Tue, Jan 5, 2010	8.10	8.47	7.70	8.09
402	NASDAQ	MOFG	Mon, Jan 4, 2010	7.90	8.92	7.90	8.66
401	NASDAQ	MOFG	Thu, Dec 31, 2009	8.01	8.75	8.01	8.74
400	NASDAQ	MOFG	Wed, Dec 30, 2009	8.17	8.35	8.17	8.35
399	NASDAQ	MOFG	Tue, Dec 29, 2009	8.16	8.40	7.90	8.35
398	NASDAQ	MOFG	Mon, Dec 28, 2009	7.95	8.17	7.95	8.17
397	NASDAQ	MOFG	Wed, Dec 23, 2009	7.82	8.00	7.82	7.95
396	NASDAQ	MOFG	Tue, Dec 22, 2009	7.82	8.00	7.82	7.90
395	NASDAQ	MOFG	Mon, Dec 21, 2009	7.76	8.00	7.76	7.84
394	NASDAQ	MOFG	Fri, Dec 18, 2009	7.70	7.95	7.70	7.95
393	NASDAQ	MOFG	Thu, Dec 17, 2009	7.57	7.84	7.57	7.84
392	NASDAQ	MOFG	Wed, Dec 16, 2009	7.99	8.00	7.80	7.80
391	NASDAQ	MOFG	Tue, Dec 15, 2009	7.98	7.98	7.80	7.81
390	NASDAQ	MOFG	Fri, Dec 11, 2009	7.95	7.95	7.81	7.81
389	NASDAQ	MOFG	Wed, Dec 9, 2009	7.79	7.81	7.79	7.80
388	NASDAQ	MOFG	Mon, Dec 7, 2009	7.98	8.00	7.84	7.84
387	NASDAQ	MOFG	Fri, Dec 4, 2009	8.00	8.00	8.00	8.00
386	NASDAQ	MOFG	Thu, Dec 3, 2009	7.95	8.00	7.95	7.95
385	NASDAQ	MOFG	Wed, Dec 2, 2009	7.76	8.00	7.76	8.00
384	NASDAQ	MOFG	Tue, Dec 1, 2009	7.80	7.80	7.80	7.80
383	NASDAQ	MOFG	Mon, Nov 30, 2009	7.98	7.98	7.98	7.98
382	NASDAQ	MOFG	Fri, Nov 27, 2009	7.65	7.65	7.65	7.65
381	NASDAQ	MOFG	Wed, Nov 25, 2009	7.90	8.00	7.90	8.00
380	NASDAQ	MOFG	Tue, Nov 24, 2009	8.00	8.00	7.92	7.92
379	NASDAQ	MOFG	Fri, Nov 20, 2009	8.05	8.05	7.90	7.90
378	NASDAQ	MOFG	Wed, Nov 18, 2009	8.05	8.05	8.05	8.05
377	NASDAQ	MOFG	Tue, Nov 17, 2009	8.00	8.00	8.00	8.00
376	NASDAQ	MOFG	Mon, Nov 16, 2009	8.00	8.00	7.85	7.85
375	NASDAQ	MOFG	Fri, Nov 13, 2009	8.17	8.18	8.00	8.00
374	NASDAQ	MOFG	Wed, Nov 11, 2009	8.02	8.02	8.00	8.00
373	NASDAQ	MOFG	Tue, Nov 10, 2009	8.01	8.01	8.01	8.01
372	NASDAQ	MOFG	Mon, Nov 9, 2009	8.24	8.30	7.90	7.90
371	NASDAQ	MOFG	Fri, Nov 6, 2009	8.02	8.25	8.02	8.05
370	NASDAQ	MOFG	Thu, Nov 5, 2009	8.00	8.00	8.00	8.00
369	NASDAQ	MOFG	Wed, Nov 4, 2009	8.24	8.25	8.24	8.25
368	NASDAQ	MOFG	Tue, Nov 3, 2009	7.97	7.97	7.95	7.95
367	NASDAQ	MOFG	Mon, Nov 2, 2009	8.30	8.30	8.00	8.29
366	NASDAQ	MOFG	Thu, Oct 29, 2009	8.30	8.35	8.25	8.35
365	NASDAQ	MOFG	Wed, Oct 28, 2009	8.35	8.35	8.28	8.30
364	NASDAQ	MOFG	Tue, Oct 27, 2009	8.36	8.36	8.25	8.35
363	NASDAQ	MOFG	Mon, Oct 26, 2009	8.40	8.45	8.35	8.37
362	NASDAQ	MOFG	Fri, Oct 23, 2009	8.37	8.37	8.35	8.35
361	NASDAQ	MOFG	Thu, Oct 22, 2009	8.45	8.45	8.38	8.38
360	NASDAQ	MOFG	Wed, Oct 21, 2009	8.39	8.39	8.39	8.39
359	NASDAQ	MOFG	Tue, Oct 20, 2009	8.45	8.45	8.42	8.42
358	NASDAQ	MOFG	Mon, Oct 19, 2009	8.55	8.55	8.55	8.55
357	NASDAQ	MOFG	Fri, Oct 16, 2009	8.45	8.65	8.45	8.50
356	NASDAQ	MOFG	Thu, Oct 15, 2009	8.52	8.55	8.47	8.50
355	NASDAQ	MOFG	Wed, Oct 14, 2009	8.98	8.98	8.50	8.50
354	NASDAQ	MOFG	Tue, Oct 13, 2009	8.95	8.97	8.95	8.97
353	NASDAQ	MOFG	Thu, Oct 8, 2009	8.99	8.99	8.50	8.52
352	NASDAQ	MOFG	Wed, Oct 7, 2009	8.40	9.00	8.40	9.00
351	NASDAQ	MOFG	Tue, Oct 6, 2009	8.32	8.32	8.32	8.32
350	NASDAQ	MOFG	Mon, Oct 5, 2009	8.85	8.85	8.85	8.85
349	NASDAQ	MOFG	Thu, Oct 1, 2009	9.00	9.00	9.00	9.00
348	NASDAQ	MOFG	Wed, Sep 30, 2009	8.80	8.94	8.30	8.94
347	NASDAQ	MOFG	Tue, Sep 29, 2009	9.00	9.00	9.00	9.00
346	NASDAQ	MOFG	Fri, Sep 25, 2009	8.99	9.00	8.99	9.00
345	NASDAQ	MOFG	Thu, Sep 24, 2009	9.30	9.30	8.99	9.00
344	NASDAQ	MOFG	Wed, Sep 23, 2009	9.19	9.20	8.90	8.90
343	NASDAQ	MOFG	Tue, Sep 22, 2009	9.19	9.20	8.95	9.00
342	NASDAQ	MOFG	Mon, Sep 21, 2009	9.00	9.12	9.00	9.00
341	NASDAQ	MOFG	Fri, Sep 18, 2009	9.00	9.01	8.96	8.96
340	NASDAQ	MOFG	Thu, Sep 17, 2009	9.02	9.25	9.00	9.25
339	NASDAQ	MOFG	Wed, Sep 16, 2009	9.25	9.25	9.00	9.00
338	NASDAQ	MOFG	Tue, Sep 15, 2009	9.28	9.28	9.00	9.00
337	NASDAQ	MOFG	Mon, Sep 14, 2009	9.00	9.00	9.00	9.00
336	NASDAQ	MOFG	Fri, Sep 11, 2009	9.30	9.30	8.95	8.95
335	NASDAQ	MOFG	Wed, Sep 9, 2009	9.10	9.30	9.10	9.30
334	NASDAQ	MOFG	Fri, Sep 4, 2009	9.01	9.11	9.00	9.11
333	NASDAQ	MOFG	Thu, Sep 3, 2009	9.28	9.28	8.28	9.10
332	NASDAQ	MOFG	Wed, Sep 2, 2009	9.29	9.29	9.10	9.10
331	NASDAQ	MOFG	Mon, Aug 31, 2009	9.25	9.34	9.10	9.10
330	NASDAQ	MOFG	Fri, Aug 28, 2009	9.45	9.45	9.15	9.45
329	NASDAQ	MOFG	Thu, Aug 27, 2009	9.05	9.20	9.05	9.20
328	NASDAQ	MOFG	Wed, Aug 26, 2009	9.01	9.40	9.00	9.20
327	NASDAQ	MOFG	Tue, Aug 25, 2009	9.01	9.50	9.01	9.50
326	NASDAQ	MOFG	Mon, Aug 24, 2009	8.95	9.35	8.95	9.35
325	NASDAQ	MOFG	Fri, Aug 21, 2009	8.90	9.26	8.90	9.26
324	NASDAQ	MOFG	Thu, Aug 20, 2009	8.74	8.89	8.74	8.89
323	NASDAQ	MOFG	Wed, Aug 19, 2009	8.35	8.75	8.34	8.65
322	NASDAQ	MOFG	Tue, Aug 18, 2009	8.02	8.70	8.00	8.30
321	NASDAQ	MOFG	Mon, Aug 17, 2009	8.28	8.31	8.25	8.25
320	NASDAQ	MOFG	Fri, Aug 14, 2009	8.30	8.31	8.30	8.30
319	NASDAQ	MOFG	Thu, Aug 13, 2009	8.30	8.69	8.30	8.69
318	NASDAQ	MOFG	Wed, Aug 12, 2009	8.30	8.31	8.30	8.30
317	NASDAQ	MOFG	Mon, Aug 10, 2009	8.31	8.31	8.30	8.30
316	NASDAQ	MOFG	Fri, Aug 7, 2009	8.31	8.37	8.30	8.37
315	NASDAQ	MOFG	Wed, Aug 5, 2009	8.40	8.50	8.40	8.50
314	NASDAQ	MOFG	Tue, Aug 4, 2009	8.25	8.50	8.25	8.40
313	NASDAQ	MOFG	Mon, Aug 3, 2009	7.99	8.06	7.99	8.05
312	NASDAQ	MOFG	Fri, Jul 31, 2009	7.79	8.00	7.58	8.00
311	NASDAQ	MOFG	Thu, Jul 30, 2009	7.26	7.60	7.25	7.60
310	NASDAQ	MOFG	Wed, Jul 29, 2009	7.50	7.50	7.50	7.50
309	NASDAQ	MOFG	Tue, Jul 28, 2009	7.26	7.30	7.26	7.30
308	NASDAQ	MOFG	Mon, Jul 27, 2009	7.26	7.40	7.26	7.29
307	NASDAQ	MOFG	Wed, Jul 22, 2009	7.28	7.41	7.28	7.36
306	NASDAQ	MOFG	Tue, Jul 21, 2009	7.29	7.30	7.11	7.11
305	NASDAQ	MOFG	Fri, Jul 17, 2009	7.10	7.15	7.10	7.10
304	NASDAQ	MOFG	Thu, Jul 16, 2009	7.29	7.29	7.02	7.02
303	NASDAQ	MOFG	Tue, Jul 14, 2009	7.35	7.48	7.01	7.01
302	NASDAQ	MOFG	Mon, Jul 13, 2009	7.10	7.26	7.10	7.11
301	NASDAQ	MOFG	Fri, Jul 10, 2009	7.45	7.50	7.10	7.45
300	NASDAQ	MOFG	Wed, Jul 8, 2009	7.30	7.45	7.00	7.00
299	NASDAQ	MOFG	Tue, Jul 7, 2009	7.47	7.47	7.47	7.47
298	NASDAQ	MOFG	Mon, Jul 6, 2009	7.18	7.18	7.01	7.09
297	NASDAQ	MOFG	Thu, Jul 2, 2009	7.20	7.25	7.16	7.25
296	NASDAQ	MOFG	Wed, Jul 1, 2009	7.90	7.90	7.19	7.20
295	NASDAQ	MOFG	Tue, Jun 30, 2009	7.80	7.83	7.80	7.81
294	NASDAQ	MOFG	Mon, Jun 29, 2009	7.85	7.85	7.85	7.85
293	NASDAQ	MOFG	Fri, Jun 26, 2009	7.51	7.94	7.50	7.79
292	NASDAQ	MOFG	Thu, Jun 25, 2009	7.30	7.94	7.30	7.94
291	NASDAQ	MOFG	Wed, Jun 24, 2009	7.15	7.15	7.15	7.15
290	NASDAQ	MOFG	Tue, Jun 23, 2009	7.15	7.40	7.15	7.15
289	NASDAQ	MOFG	Mon, Jun 22, 2009	7.39	7.40	7.15	7.38
288	NASDAQ	MOFG	Fri, Jun 19, 2009	6.84	7.40	6.80	7.35
287	NASDAQ	MOFG	Thu, Jun 18, 2009	6.87	7.39	6.80	7.39
286	NASDAQ	MOFG	Wed, Jun 17, 2009	7.23	7.23	7.14	7.14
285	NASDAQ	MOFG	Tue, Jun 16, 2009	7.30	7.30	6.80	6.80
284	NASDAQ	MOFG	Mon, Jun 15, 2009	7.00	7.00	6.80	6.80
283	NASDAQ	MOFG	Fri, Jun 12, 2009	6.81	7.18	6.80	6.81
282	NASDAQ	MOFG	Thu, Jun 11, 2009	6.81	6.85	6.65	6.75
281	NASDAQ	MOFG	Wed, Jun 10, 2009	6.56	7.00	6.56	6.75
280	NASDAQ	MOFG	Tue, Jun 9, 2009	7.00	7.00	6.80	6.80
279	NASDAQ	MOFG	Mon, Jun 8, 2009	6.76	7.00	6.76	6.85
278	NASDAQ	MOFG	Fri, Jun 5, 2009	7.35	7.35	6.95	6.97
277	NASDAQ	MOFG	Thu, Jun 4, 2009	7.43	7.43	6.51	6.62
276	NASDAQ	MOFG	Wed, Jun 3, 2009	7.45	7.51	7.00	7.00
275	NASDAQ	MOFG	Tue, Jun 2, 2009	7.76	7.76	7.52	7.52
274	NASDAQ	MOFG	Mon, Jun 1, 2009	7.75	7.80	7.75	7.75
273	NASDAQ	MOFG	Fri, May 29, 2009	8.12	8.12	7.75	7.75
272	NASDAQ	MOFG	Thu, May 28, 2009	7.85	7.91	7.73	7.73
271	NASDAQ	MOFG	Wed, May 27, 2009	8.04	8.05	7.90	7.90
270	NASDAQ	MOFG	Tue, May 26, 2009	7.76	8.04	7.76	7.90
269	NASDAQ	MOFG	Fri, May 22, 2009	8.00	8.00	7.79	8.00
268	NASDAQ	MOFG	Thu, May 21, 2009	7.86	8.10	7.85	8.09
267	NASDAQ	MOFG	Wed, May 20, 2009	8.04	8.09	7.80	8.09
266	NASDAQ	MOFG	Tue, May 19, 2009	7.82	8.05	7.80	7.96
265	NASDAQ	MOFG	Mon, May 18, 2009	8.01	8.15	7.95	8.04
264	NASDAQ	MOFG	Thu, May 14, 2009	7.76	7.88	7.75	7.81
263	NASDAQ	MOFG	Wed, May 13, 2009	7.80	7.80	7.80	7.80
262	NASDAQ	MOFG	Tue, May 12, 2009	8.45	8.45	7.50	7.75
261	NASDAQ	MOFG	Mon, May 11, 2009	8.66	8.66	8.41	8.50
260	NASDAQ	MOFG	Fri, May 8, 2009	8.53	8.70	8.53	8.65
259	NASDAQ	MOFG	Thu, May 7, 2009	8.83	9.12	8.70	8.70
258	NASDAQ	MOFG	Wed, May 6, 2009	9.00	9.05	9.00	9.01
257	NASDAQ	MOFG	Tue, May 5, 2009	8.60	9.05	8.41	8.99
256	NASDAQ	MOFG	Fri, May 1, 2009	8.89	8.95	8.80	8.95
255	NASDAQ	MOFG	Thu, Apr 30, 2009	8.75	8.89	8.45	8.45
254	NASDAQ	MOFG	Wed, Apr 29, 2009	8.23	8.75	8.20	8.74
253	NASDAQ	MOFG	Tue, Apr 28, 2009	9.25	9.25	8.30	8.60
252	NASDAQ	MOFG	Mon, Apr 27, 2009	9.00	9.00	9.00	9.00
251	NASDAQ	MOFG	Fri, Apr 24, 2009	9.06	9.27	8.80	9.10
250	NASDAQ	MOFG	Wed, Apr 22, 2009	9.05	9.50	9.05	9.50
249	NASDAQ	MOFG	Tue, Apr 21, 2009	9.07	9.49	9.07	9.49
248	NASDAQ	MOFG	Mon, Apr 20, 2009	9.05	9.49	9.05	9.49
247	NASDAQ	MOFG	Fri, Apr 17, 2009	9.50	9.50	9.49	9.50
246	NASDAQ	MOFG	Thu, Apr 16, 2009	9.49	9.49	8.83	9.47
245	NASDAQ	MOFG	Tue, Apr 14, 2009	9.35	9.35	9.35	9.35
244	NASDAQ	MOFG	Mon, Apr 13, 2009	9.35	9.35	9.35	9.35
243	NASDAQ	MOFG	Thu, Apr 9, 2009	8.40	9.00	8.40	8.58
242	NASDAQ	MOFG	Wed, Apr 8, 2009	9.06	9.28	9.05	9.05
241	NASDAQ	MOFG	Tue, Apr 7, 2009	9.80	9.80	9.50	9.50
240	NASDAQ	MOFG	Mon, Apr 6, 2009	9.77	9.80	9.77	9.80
239	NASDAQ	MOFG	Fri, Apr 3, 2009	10.38	10.38	9.97	10.00
238	NASDAQ	MOFG	Thu, Apr 2, 2009	10.50	10.50	9.50	9.99
237	NASDAQ	MOFG	Wed, Apr 1, 2009	9.03	10.52	9.00	10.50
236	NASDAQ	MOFG	Tue, Mar 31, 2009	9.35	9.35	9.35	9.35
235	NASDAQ	MOFG	Mon, Mar 30, 2009	9.35	9.35	9.35	9.35
234	NASDAQ	MOFG	Fri, Mar 27, 2009	9.23	9.24	9.05	9.05
233	NASDAQ	MOFG	Thu, Mar 26, 2009	8.99	8.99	8.75	8.75
232	NASDAQ	MOFG	Wed, Mar 25, 2009	8.65	9.36	8.65	8.80
231	NASDAQ	MOFG	Tue, Mar 24, 2009	8.50	8.80	8.50	8.80
230	NASDAQ	MOFG	Mon, Mar 23, 2009	8.80	8.80	8.72	8.76
229	NASDAQ	MOFG	Fri, Mar 20, 2009	8.26	8.26	8.26	8.26
228	NASDAQ	MOFG	Thu, Mar 19, 2009	8.80	8.80	8.80	8.80
227	NASDAQ	MOFG	Wed, Mar 18, 2009	8.70	8.70	8.70	8.70
226	NASDAQ	MOFG	Tue, Mar 17, 2009	8.49	8.85	8.49	8.70
225	NASDAQ	MOFG	Mon, Mar 16, 2009	8.00	8.25	8.00	8.25
224	NASDAQ	MOFG	Fri, Mar 13, 2009	8.45	8.45	8.45	8.45
223	NASDAQ	MOFG	Thu, Mar 12, 2009	7.39	7.40	7.39	7.40
222	NASDAQ	MOFG	Wed, Mar 11, 2009	7.00	7.10	6.78	7.10
221	NASDAQ	MOFG	Tue, Mar 10, 2009	6.26	6.90	6.26	6.89
220	NASDAQ	MOFG	Mon, Mar 9, 2009	7.10	7.10	6.14	6.54
219	NASDAQ	MOFG	Fri, Mar 6, 2009	6.25	6.97	5.90	7.00
218	NASDAQ	MOFG	Thu, Mar 5, 2009	7.00	7.00	6.37	6.69
217	NASDAQ	MOFG	Wed, Mar 4, 2009	7.00	7.00	6.98	6.98
216	NASDAQ	MOFG	Tue, Mar 3, 2009	6.75	7.09	6.75	7.00
215	NASDAQ	MOFG	Mon, Mar 2, 2009	6.50	7.00	6.50	6.75
214	NASDAQ	MOFG	Fri, Feb 27, 2009	6.75	6.75	6.01	6.74
213	NASDAQ	MOFG	Wed, Feb 25, 2009	7.28	7.28	6.50	6.75
212	NASDAQ	MOFG	Tue, Feb 24, 2009	7.00	7.00	7.00	7.00
211	NASDAQ	MOFG	Mon, Feb 23, 2009	7.21	7.21	7.00	7.00
210	NASDAQ	MOFG	Fri, Feb 20, 2009	7.60	7.60	7.45	7.50
209	NASDAQ	MOFG	Thu, Feb 19, 2009	7.63	7.63	7.41	7.50
208	NASDAQ	MOFG	Wed, Feb 18, 2009	7.30	7.65	7.25	7.25
207	NASDAQ	MOFG	Tue, Feb 17, 2009	7.53	7.67	7.51	7.66
206	NASDAQ	MOFG	Fri, Feb 13, 2009	7.98	8.86	7.23	8.40
205	NASDAQ	MOFG	Thu, Feb 12, 2009	7.10	7.10	7.10	7.10
204	NASDAQ	MOFG	Mon, Feb 9, 2009	7.60	7.89	7.60	7.89
203	NASDAQ	MOFG	Fri, Feb 6, 2009	7.30	7.59	7.30	7.49
202	NASDAQ	MOFG	Thu, Feb 5, 2009	7.30	7.47	7.25	7.25
201	NASDAQ	MOFG	Wed, Feb 4, 2009	7.60	7.60	7.35	7.35
200	NASDAQ	MOFG	Tue, Feb 3, 2009	7.60	7.60	7.52	7.60
199	NASDAQ	MOFG	Mon, Feb 2, 2009	8.20	8.20	7.85	7.85
198	NASDAQ	MOFG	Fri, Jan 30, 2009	8.50	8.91	8.50	8.50
197	NASDAQ	MOFG	Thu, Jan 29, 2009	8.39	8.43	8.00	8.05
196	NASDAQ	MOFG	Wed, Jan 28, 2009	8.30	8.50	8.30	8.50
195	NASDAQ	MOFG	Tue, Jan 27, 2009	8.75	8.75	8.75	8.75
194	NASDAQ	MOFG	Mon, Jan 26, 2009	8.23	8.35	8.23	8.30
193	NASDAQ	MOFG	Fri, Jan 23, 2009	8.76	9.01	8.75	8.75
192	NASDAQ	MOFG	Thu, Jan 22, 2009	9.30	9.35	8.75	9.34
191	NASDAQ	MOFG	Wed, Jan 21, 2009	9.25	9.30	9.25	9.25
190	NASDAQ	MOFG	Tue, Jan 20, 2009	9.00	9.75	8.75	9.75
189	NASDAQ	MOFG	Fri, Jan 16, 2009	9.15	9.25	9.00	9.00
188	NASDAQ	MOFG	Thu, Jan 15, 2009	9.35	9.45	9.35	9.35
187	NASDAQ	MOFG	Wed, Jan 14, 2009	9.40	9.40	9.26	9.26
186	NASDAQ	MOFG	Tue, Jan 13, 2009	9.40	9.47	9.40	9.47
185	NASDAQ	MOFG	Mon, Jan 12, 2009	10.00	10.00	9.50	9.50
184	NASDAQ	MOFG	Fri, Jan 9, 2009	9.90	9.90	9.90	9.90
183	NASDAQ	MOFG	Thu, Jan 8, 2009	10.00	10.00	9.90	9.90
182	NASDAQ	MOFG	Wed, Jan 7, 2009	10.02	10.35	9.99	10.35
181	NASDAQ	MOFG	Tue, Jan 6, 2009	10.15	10.20	10.15	10.20
180	NASDAQ	MOFG	Mon, Jan 5, 2009	9.90	10.20	9.90	10.20
179	NASDAQ	MOFG	Fri, Jan 2, 2009	9.95	9.95	9.90	9.91
178	NASDAQ	MOFG	Wed, Dec 31, 2008	9.94	9.95	9.90	9.90
177	NASDAQ	MOFG	Tue, Dec 30, 2008	9.90	10.00	9.90	10.00
176	NASDAQ	MOFG	Mon, Dec 29, 2008	9.90	9.99	9.60	9.99
175	NASDAQ	MOFG	Fri, Dec 26, 2008	9.60	9.69	9.60	9.69
174	NASDAQ	MOFG	Wed, Dec 24, 2008	9.80	9.90	9.80	9.90
173	NASDAQ	MOFG	Tue, Dec 23, 2008	9.51	9.99	9.51	9.75
172	NASDAQ	MOFG	Mon, Dec 22, 2008	9.50	9.68	9.50	9.68
171	NASDAQ	MOFG	Fri, Dec 19, 2008	9.57	10.00	9.50	9.50
170	NASDAQ	MOFG	Wed, Dec 17, 2008	8.87	9.95	8.87	9.57
169	NASDAQ	MOFG	Tue, Dec 16, 2008	9.60	10.45	8.35	8.77
168	NASDAQ	MOFG	Mon, Dec 15, 2008	9.12	10.26	9.12	9.33
167	NASDAQ	MOFG	Fri, Dec 12, 2008	8.99	9.99	8.95	8.96
166	NASDAQ	MOFG	Thu, Dec 11, 2008	9.78	9.78	8.88	8.88
165	NASDAQ	MOFG	Wed, Dec 10, 2008	10.02	10.02	9.78	9.78
164	NASDAQ	MOFG	Tue, Dec 9, 2008	9.94	10.09	9.81	9.81
163	NASDAQ	MOFG	Mon, Dec 8, 2008	9.93	9.98	9.85	9.90
162	NASDAQ	MOFG	Fri, Dec 5, 2008	9.90	10.15	9.78	9.80
161	NASDAQ	MOFG	Thu, Dec 4, 2008	10.00	10.19	9.75	9.75
160	NASDAQ	MOFG	Wed, Dec 3, 2008	10.36	10.36	9.65	10.32
159	NASDAQ	MOFG	Tue, Dec 2, 2008	10.94	11.20	10.94	11.00
158	NASDAQ	MOFG	Mon, Dec 1, 2008	10.65	10.65	10.65	10.65
157	NASDAQ	MOFG	Fri, Nov 28, 2008	11.49	11.49	11.08	11.08
156	NASDAQ	MOFG	Wed, Nov 26, 2008	10.85	11.00	10.85	10.85
155	NASDAQ	MOFG	Tue, Nov 25, 2008	10.85	11.03	10.80	11.03
154	NASDAQ	MOFG	Mon, Nov 24, 2008	10.00	11.45	10.00	10.94
153	NASDAQ	MOFG	Fri, Nov 21, 2008	10.89	10.98	10.13	10.29
152	NASDAQ	MOFG	Thu, Nov 20, 2008	12.00	12.04	10.96	10.96
151	NASDAQ	MOFG	Wed, Nov 19, 2008	12.31	12.92	12.13	12.32
150	NASDAQ	MOFG	Tue, Nov 18, 2008	12.90	12.93	12.27	12.93
149	NASDAQ	MOFG	Mon, Nov 17, 2008	13.00	13.00	12.95	12.95
148	NASDAQ	MOFG	Fri, Nov 14, 2008	12.96	13.00	12.96	13.00
147	NASDAQ	MOFG	Thu, Nov 13, 2008	12.99	13.22	12.96	12.96
146	NASDAQ	MOFG	Tue, Nov 11, 2008	13.20	13.24	13.00	13.00
145	NASDAQ	MOFG	Fri, Nov 7, 2008	13.34	13.35	12.56	12.76
144	NASDAQ	MOFG	Thu, Nov 6, 2008	12.07	13.50	12.06	13.38
143	NASDAQ	MOFG	Tue, Nov 4, 2008	13.45	13.45	12.99	12.99
142	NASDAQ	MOFG	Mon, Nov 3, 2008	13.49	13.49	13.49	13.49
141	NASDAQ	MOFG	Fri, Oct 31, 2008	12.25	13.25	12.25	13.00
140	NASDAQ	MOFG	Thu, Oct 30, 2008	12.29	13.00	12.00	12.00
139	NASDAQ	MOFG	Tue, Oct 28, 2008	12.91	12.95	12.84	12.95
138	NASDAQ	MOFG	Mon, Oct 27, 2008	12.02	12.45	12.02	12.45
137	NASDAQ	MOFG	Fri, Oct 24, 2008	12.39	12.73	12.15	12.73
136	NASDAQ	MOFG	Thu, Oct 23, 2008	12.54	12.54	12.54	12.54
135	NASDAQ	MOFG	Tue, Oct 21, 2008	13.45	13.45	13.45	13.45
134	NASDAQ	MOFG	Fri, Oct 17, 2008	12.80	13.32	12.80	13.32
133	NASDAQ	MOFG	Wed, Oct 15, 2008	13.21	13.26	13.20	13.26
132	NASDAQ	MOFG	Tue, Oct 14, 2008	13.40	13.40	13.20	13.21
131	NASDAQ	MOFG	Fri, Oct 10, 2008	13.50	13.59	13.40	13.40
130	NASDAQ	MOFG	Wed, Oct 8, 2008	13.65	14.05	13.50	13.60
129	NASDAQ	MOFG	Tue, Oct 7, 2008	13.52	13.52	13.50	13.50
128	NASDAQ	MOFG	Mon, Oct 6, 2008	13.32	13.60	13.32	13.57
127	NASDAQ	MOFG	Fri, Oct 3, 2008	13.51	13.51	13.51	13.51
126	NASDAQ	MOFG	Thu, Oct 2, 2008	13.10	13.10	13.10	14.47
125	NASDAQ	MOFG	Wed, Oct 1, 2008	13.40	13.82	13.40	13.82
124	NASDAQ	MOFG	Tue, Sep 30, 2008	13.99	13.99	13.67	13.88
123	NASDAQ	MOFG	Mon, Sep 29, 2008	14.15	14.15	13.79	13.79
122	NASDAQ	MOFG	Thu, Sep 25, 2008	14.17	14.25	14.12	14.21
121	NASDAQ	MOFG	Wed, Sep 24, 2008	14.28	14.29	14.28	14.29
120	NASDAQ	MOFG	Tue, Sep 23, 2008	14.16	14.16	14.16	14.16
119	NASDAQ	MOFG	Mon, Sep 22, 2008	14.69	14.69	14.69	14.69
118	NASDAQ	MOFG	Fri, Sep 19, 2008	14.25	14.66	14.25	14.66
117	NASDAQ	MOFG	Thu, Sep 18, 2008	14.09	14.15	14.09	14.15
116	NASDAQ	MOFG	Tue, Sep 16, 2008	14.90	14.90	14.50	14.75
115	NASDAQ	MOFG	Mon, Sep 15, 2008	14.36	14.87	14.36	14.87
114	NASDAQ	MOFG	Fri, Sep 12, 2008	14.00	14.18	14.00	14.18
113	NASDAQ	MOFG	Thu, Sep 11, 2008	14.01	14.06	14.01	14.01
112	NASDAQ	MOFG	Wed, Sep 10, 2008	14.00	14.31	14.00	14.00
111	NASDAQ	MOFG	Tue, Sep 9, 2008	14.00	14.00	14.00	14.00
110	NASDAQ	MOFG	Mon, Sep 8, 2008	13.96	14.50	13.96	14.06
109	NASDAQ	MOFG	Fri, Sep 5, 2008	14.00	14.00	14.00	14.00
108	NASDAQ	MOFG	Thu, Sep 4, 2008	14.05	14.05	14.00	14.01
107	NASDAQ	MOFG	Wed, Sep 3, 2008	14.09	14.16	14.08	14.14
106	NASDAQ	MOFG	Tue, Sep 2, 2008	14.00	14.06	14.00	14.00
105	NASDAQ	MOFG	Fri, Aug 29, 2008	13.89	14.01	13.87	13.98
104	NASDAQ	MOFG	Thu, Aug 28, 2008	14.00	14.04	14.00	14.00
103	NASDAQ	MOFG	Wed, Aug 27, 2008	14.00	14.01	14.00	14.00
102	NASDAQ	MOFG	Tue, Aug 26, 2008	14.04	14.04	14.00	14.00
101	NASDAQ	MOFG	Mon, Aug 25, 2008	14.00	14.01	14.00	14.00
100	NASDAQ	MOFG	Thu, Aug 21, 2008	14.10	14.11	14.00	14.01
99	NASDAQ	MOFG	Wed, Aug 20, 2008	14.23	14.23	14.00	14.01
98	NASDAQ	MOFG	Tue, Aug 19, 2008	14.00	14.01	14.00	14.00
97	NASDAQ	MOFG	Mon, Aug 18, 2008	14.03	14.19	14.00	14.01
96	NASDAQ	MOFG	Fri, Aug 15, 2008	14.05	14.25	14.02	14.04
95	NASDAQ	MOFG	Thu, Aug 14, 2008	14.64	14.64	14.05	14.05
94	NASDAQ	MOFG	Wed, Aug 13, 2008	14.38	14.38	14.22	14.22
93	NASDAQ	MOFG	Tue, Aug 12, 2008	14.09	14.15	14.05	14.05
92	NASDAQ	MOFG	Mon, Aug 11, 2008	14.25	14.25	14.10	14.19
91	NASDAQ	MOFG	Fri, Aug 8, 2008	14.70	14.70	14.00	14.00
90	NASDAQ	MOFG	Thu, Aug 7, 2008	13.88	14.11	13.88	14.04
89	NASDAQ	MOFG	Wed, Aug 6, 2008	13.85	14.44	13.78	13.85
88	NASDAQ	MOFG	Tue, Aug 5, 2008	13.74	14.78	13.74	14.78
87	NASDAQ	MOFG	Mon, Aug 4, 2008	13.21	13.25	12.88	13.09
86	NASDAQ	MOFG	Thu, Jul 31, 2008	13.70	13.74	13.25	13.26
85	NASDAQ	MOFG	Wed, Jul 30, 2008	13.71	13.74	13.20	13.20
84	NASDAQ	MOFG	Mon, Jul 28, 2008	13.07	13.09	13.07	13.09
83	NASDAQ	MOFG	Fri, Jul 25, 2008	14.00	14.00	14.00	14.00
82	NASDAQ	MOFG	Thu, Jul 24, 2008	14.01	14.01	13.90	14.00
81	NASDAQ	MOFG	Wed, Jul 23, 2008	14.01	14.32	14.00	14.32
80	NASDAQ	MOFG	Tue, Jul 22, 2008	13.93	14.03	13.93	14.03
79	NASDAQ	MOFG	Fri, Jul 18, 2008	13.00	14.95	13.00	14.09
78	NASDAQ	MOFG	Thu, Jul 17, 2008	13.45	13.90	13.25	13.48
77	NASDAQ	MOFG	Wed, Jul 16, 2008	13.00	13.50	13.00	13.49
76	NASDAQ	MOFG	Tue, Jul 15, 2008	13.00	13.00	12.00	12.56
75	NASDAQ	MOFG	Mon, Jul 14, 2008	13.00	13.00	13.00	13.00
74	NASDAQ	MOFG	Fri, Jul 11, 2008	13.01	13.01	13.00	13.00
73	NASDAQ	MOFG	Tue, Jul 8, 2008	12.00	13.49	12.00	13.49
72	NASDAQ	MOFG	Mon, Jul 7, 2008	13.26	13.26	12.00	12.25
71	NASDAQ	MOFG	Thu, Jul 3, 2008	13.41	13.41	12.81	13.00
70	NASDAQ	MOFG	Wed, Jul 2, 2008	12.00	13.00	12.00	13.00
69	NASDAQ	MOFG	Tue, Jul 1, 2008	12.02	12.05	12.02	12.05
68	NASDAQ	MOFG	Mon, Jun 30, 2008	12.50	12.94	11.95	12.85
67	NASDAQ	MOFG	Fri, Jun 27, 2008	12.51	12.70	12.51	12.70
66	NASDAQ	MOFG	Thu, Jun 26, 2008	12.99	13.00	12.84	12.84
65	NASDAQ	MOFG	Wed, Jun 25, 2008	11.98	12.85	11.98	12.69
64	NASDAQ	MOFG	Tue, Jun 24, 2008	12.05	12.08	11.94	12.08
63	NASDAQ	MOFG	Mon, Jun 23, 2008	13.50	13.50	12.25	12.25
62	NASDAQ	MOFG	Fri, Jun 20, 2008	13.50	13.50	13.50	13.50
61	NASDAQ	MOFG	Thu, Jun 19, 2008	13.75	13.75	13.31	13.31
60	NASDAQ	MOFG	Wed, Jun 18, 2008	13.75	13.75	13.00	13.04
59	NASDAQ	MOFG	Tue, Jun 17, 2008	13.82	14.00	13.59	14.00
58	NASDAQ	MOFG	Mon, Jun 16, 2008	13.83	13.87	13.05	13.82
57	NASDAQ	MOFG	Fri, Jun 13, 2008	14.00	14.65	14.00	14.00
56	NASDAQ	MOFG	Thu, Jun 12, 2008	14.00	14.00	13.77	13.77
55	NASDAQ	MOFG	Wed, Jun 11, 2008	13.95	14.00	13.95	14.00
54	NASDAQ	MOFG	Tue, Jun 10, 2008	14.50	14.50	13.90	13.90
53	NASDAQ	MOFG	Mon, Jun 9, 2008	14.75	14.75	14.21	14.70
52	NASDAQ	MOFG	Fri, Jun 6, 2008	14.75	15.00	14.40	14.76
51	NASDAQ	MOFG	Thu, Jun 5, 2008	14.86	15.14	14.76	14.76
50	NASDAQ	MOFG	Wed, Jun 4, 2008	15.01	15.01	15.00	15.00
49	NASDAQ	MOFG	Tue, Jun 3, 2008	14.81	15.75	14.64	15.26
48	NASDAQ	MOFG	Mon, Jun 2, 2008	15.69	15.72	15.06	15.06
47	NASDAQ	MOFG	Fri, May 30, 2008	15.40	15.40	15.40	15.40
46	NASDAQ	MOFG	Wed, May 28, 2008	15.81	15.83	15.38	15.79
45	NASDAQ	MOFG	Tue, May 27, 2008	15.52	15.81	15.50	15.71
44	NASDAQ	MOFG	Fri, May 23, 2008	15.50	15.50	15.10	15.26
43	NASDAQ	MOFG	Thu, May 22, 2008	15.25	15.70	15.00	15.70
42	NASDAQ	MOFG	Wed, May 21, 2008	15.74	15.83	15.15	15.25
41	NASDAQ	MOFG	Tue, May 20, 2008	15.82	16.00	15.75	16.00
40	NASDAQ	MOFG	Mon, May 19, 2008	16.10	16.17	15.80	16.17
39	NASDAQ	MOFG	Fri, May 16, 2008	15.88	16.24	15.88	16.06
38	NASDAQ	MOFG	Thu, May 15, 2008	16.38	16.38	16.24	16.24
37	NASDAQ	MOFG	Wed, May 14, 2008	16.14	16.47	16.14	16.14
36	NASDAQ	MOFG	Tue, May 13, 2008	16.06	16.06	16.00	16.00
35	NASDAQ	MOFG	Mon, May 12, 2008	15.78	15.80	15.75	15.80
34	NASDAQ	MOFG	Fri, May 9, 2008	16.45	16.45	16.45	16.45
33	NASDAQ	MOFG	Thu, May 8, 2008	16.45	16.45	16.29	16.29
32	NASDAQ	MOFG	Wed, May 7, 2008	16.50	16.61	15.76	16.61
31	NASDAQ	MOFG	Tue, May 6, 2008	16.25	16.32	16.25	16.32
30	NASDAQ	MOFG	Mon, May 5, 2008	16.70	16.70	16.25	16.25
29	NASDAQ	MOFG	Fri, May 2, 2008	16.25	16.69	16.01	16.66
28	NASDAQ	MOFG	Thu, May 1, 2008	16.46	16.50	16.00	16.38
27	NASDAQ	MOFG	Wed, Apr 30, 2008	16.20	16.20	16.20	16.20
26	NASDAQ	MOFG	Tue, Apr 29, 2008	16.46	16.46	16.20	16.20
25	NASDAQ	MOFG	Mon, Apr 28, 2008	16.00	16.00	16.00	16.00
24	NASDAQ	MOFG	Fri, Apr 25, 2008	15.90	15.90	15.90	15.90
23	NASDAQ	MOFG	Wed, Apr 23, 2008	16.00	16.00	16.00	16.00
22	NASDAQ	MOFG	Tue, Apr 22, 2008	16.00	16.00	16.00	16.00
21	NASDAQ	MOFG	Mon, Apr 21, 2008	16.50	16.70	16.50	16.70
20	NASDAQ	MOFG	Fri, Apr 18, 2008	16.65	16.70	16.01	16.50
19	NASDAQ	MOFG	Thu, Apr 17, 2008	16.70	16.70	16.18	16.69
18	NASDAQ	MOFG	Wed, Apr 16, 2008	16.66	16.66	16.66	16.66
17	NASDAQ	MOFG	Tue, Apr 15, 2008	16.00	16.59	16.00	16.59
16	NASDAQ	MOFG	Mon, Apr 14, 2008	16.25	16.25	16.10	16.11
15	NASDAQ	MOFG	Fri, Apr 11, 2008	16.00	16.63	16.00	16.25
14	NASDAQ	MOFG	Thu, Apr 10, 2008	16.60	16.60	15.89	16.25
13	NASDAQ	MOFG	Wed, Apr 9, 2008	16.96	16.96	16.96	16.96
12	NASDAQ	MOFG	Mon, Apr 7, 2008	17.00	17.00	16.75	16.75
11	NASDAQ	MOFG	Thu, Apr 3, 2008	17.25	17.25	17.25	17.25
10	NASDAQ	MOFG	Wed, Apr 2, 2008	16.54	17.00	16.50	17.00
9	NASDAQ	MOFG	Tue, Apr 1, 2008	17.00	17.01	16.50	16.69
8	NASDAQ	MOFG	Mon, Mar 31, 2008	16.10	16.99	16.10	16.99
7	NASDAQ	MOFG	Fri, Mar 28, 2008	16.10	16.27	16.10	16.15
6	NASDAQ	MOFG	Thu, Mar 27, 2008	16.48	16.48	16.10	16.30
5	NASDAQ	MOFG	Wed, Mar 26, 2008	16.15	16.18	16.10	16.10
4	NASDAQ	MOFG	Mon, Mar 24, 2008	16.10	16.35	16.00	16.10
3	NASDAQ	MOFG	Thu, Mar 20, 2008	19.00	19.00	16.00	16.50
2	NASDAQ	MOFG	Wed, Mar 19, 2008	19.24	19.24	18.25	18.25
1	NASDAQ	MOFG	Tue, Mar 18, 2008	17.25	18.25	17.25	18.25
#	Exchange	Symbol	Date	Open	High	Low	Close

MidWestOne Financial Group Inc NASDAQ:MOFG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024